Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.092 | 6.092 | 5.422 | 5.837 | 4,761,711 | -0.25(-4.10%) |
Apr 29, 2008 | 6.236 | 6.252 | 6.051 | 6.087 | 754,122 | -0.15(-2.39%) |
Apr 28, 2008 | 6.162 | 6.331 | 6.154 | 6.236 | 1,271,264 | -0.02(-0.39%) |
Apr 25, 2008 | 6.339 | 6.339 | 6.162 | 6.260 | 1,461,504 | -0.06(-0.90%) |
Apr 24, 2008 | 6.347 | 6.490 | 6.073 | 6.317 | 2,218,448 | -0.01(-0.09%) |
Apr 23, 2008 | 6.507 | 6.642 | 6.303 | 6.322 | 1,315,127 | -0.17(-2.59%) |
Apr 22, 2008 | 6.545 | 6.697 | 6.303 | 6.490 | 3,130,201 | -0.04(-0.54%) |
Apr 21, 2008 | 6.368 | 6.583 | 6.331 | 6.526 | 1,915,813 | +0.11(+1.65%) |
Apr 18, 2008 | 6.458 | 6.507 | 6.314 | 6.420 | 1,487,847 | +0.06(+0.89%) |
Apr 17, 2008 | 6.396 | 6.553 | 6.328 | 6.363 | 3,726,556 | +0.01(+0.09%) |
Apr 16, 2008 | 6.265 | 6.537 | 6.238 | 6.358 | 3,367,827 | +0.17(+2.67%) |
Apr 15, 2008 | 6.507 | 6.610 | 6.154 | 6.192 | 1,873,676 | -0.26(-4.07%) |
Apr 14, 2008 | 6.252 | 6.520 | 6.108 | 6.455 | 2,523,507 | +0.19(+2.98%) |
Apr 11, 2008 | 6.412 | 6.455 | 6.049 | 6.268 | 1,281,374 | -0.21(-3.22%) |
Apr 10, 2008 | 6.295 | 6.575 | 6.295 | 6.477 | 1,118,886 | +0.13(+2.09%) |
Apr 09, 2008 | 6.499 | 6.618 | 6.331 | 6.344 | 1,356,195 | -0.15(-2.26%) |
Apr 08, 2008 | 6.420 | 6.534 | 6.366 | 6.490 | 586,175 | -0.00(-0.04%) |
Apr 07, 2008 | 6.618 | 6.884 | 6.453 | 6.493 | 1,623,395 | -0.08(-1.20%) |
Apr 04, 2008 | 6.737 | 6.846 | 6.539 | 6.572 | 1,221,252 | -0.10(-1.50%) |
Apr 03, 2008 | 6.642 | 6.870 | 6.596 | 6.672 | 1,312,726 | -0.05(-0.77%) |
Apr 02, 2008 | 6.569 | 6.772 | 6.458 | 6.724 | 1,410,389 | +0.17(+2.52%) |
Apr 01, 2008 | 6.331 | 6.572 | 6.276 | 6.558 | 1,171,826 | +0.31(+5.04%) |
Mar 31, 2008 | 6.282 | 6.282 | 6.127 | 6.244 | 945,162 | +0.04(+0.70%) |
Mar 28, 2008 | 6.260 | 6.466 | 6.127 | 6.200 | 1,403,108 | -0.08(-1.25%) |
Mar 27, 2008 | 6.667 | 6.751 | 6.214 | 6.279 | 1,306,813 | -0.35(-5.28%) |
Mar 26, 2008 | 6.778 | 6.835 | 6.572 | 6.629 | 2,630,705 | -0.17(-2.43%) |
Mar 25, 2008 | 6.981 | 7.079 | 6.656 | 6.794 | 1,776,735 | -0.13(-1.84%) |
Mar 24, 2008 | 6.743 | 6.951 | 6.683 | 6.922 | 1,065,842 | +0.24(+3.61%) |
Mar 21, 2008 | 6.396 | 6.932 | 6.396 | 6.680 | 4,548,252 | +0.00(+0.00%) |
Mar 20, 2008 | 6.396 | 6.932 | 6.396 | 6.680 | 4,548,252 | +0.15(+2.37%) |
Mar 19, 2008 | 6.461 | 6.740 | 6.350 | 6.526 | 2,255,521 | -0.03(-0.45%) |
Mar 18, 2008 | 6.301 | 6.737 | 6.108 | 6.556 | 3,301,449 | +0.48(+7.90%) |
Mar 17, 2008 | 5.946 | 6.200 | 5.615 | 6.076 | 2,651,792 | +0.12(+2.05%) |
Mar 14, 2008 | 6.537 | 6.599 | 5.897 | 5.954 | 3,133,244 | -0.54(-8.31%) |
Mar 13, 2008 | 6.588 | 6.588 | 6.303 | 6.493 | 2,174,352 | -0.17(-2.60%) |
Mar 12, 2008 | 6.984 | 7.092 | 6.629 | 6.667 | 1,345,461 | -0.43(-6.11%) |
Mar 11, 2008 | 6.927 | 7.117 | 6.927 | 7.101 | 1,951,938 | +0.44(+6.55%) |
Mar 10, 2008 | 6.824 | 6.843 | 6.550 | 6.664 | 877,782 | -0.14(-1.99%) |
Mar 07, 2008 | 7.022 | 7.263 | 6.748 | 6.800 | 1,011,636 | -0.22(-3.13%) |
Mar 06, 2008 | 7.214 | 7.342 | 6.981 | 7.019 | 1,274,108 | -0.30(-4.08%) |
Mar 05, 2008 | 7.404 | 7.456 | 7.198 | 7.317 | 798,321 | -0.03(-0.37%) |
Mar 04, 2008 | 7.385 | 7.407 | 7.185 | 7.345 | 1,521,383 | -0.09(-1.17%) |
Mar 03, 2008 | 7.564 | 7.795 | 7.293 | 7.431 | 1,733,949 | -0.19(-2.46%) |
Feb 29, 2008 | 7.941 | 8.030 | 7.589 | 7.618 | 3,068,633 | -0.33(-4.16%) |
Feb 28, 2008 | 7.965 | 8.388 | 7.892 | 7.949 | 4,055,583 | -0.06(-0.78%) |
Feb 27, 2008 | 7.992 | 8.093 | 7.830 | 8.011 | 2,554,634 | +0.06(+0.78%) |
Feb 26, 2008 | 7.523 | 8.020 | 7.456 | 7.949 | 3,134,354 | +0.43(+5.70%) |
Feb 25, 2008 | 7.304 | 7.537 | 7.247 | 7.521 | 1,320,833 | +0.27(+3.66%) |
Feb 22, 2008 | 7.214 | 7.277 | 7.052 | 7.255 | 990,154 | +0.08(+1.13%) |
Feb 21, 2008 | 7.350 | 7.456 | 7.125 | 7.174 | 1,775,813 | -0.15(-2.00%) |
Feb 20, 2008 | 7.336 | 7.467 | 7.260 | 7.320 | 1,201,703 | -0.05(-0.70%) |
Feb 19, 2008 | 7.355 | 7.567 | 7.309 | 7.372 | 1,627,124 | +0.10(+1.34%) |
Feb 18, 2008 | 7.334 | 7.507 | 7.147 | 7.274 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.334 | 7.507 | 7.147 | 7.274 | 1,495,538 | -0.05(-0.67%) |
Feb 14, 2008 | 7.513 | 7.721 | 7.317 | 7.323 | 3,548,492 | -0.05(-0.63%) |
Feb 13, 2008 | 7.320 | 7.388 | 7.171 | 7.369 | 1,986,683 | +0.15(+2.14%) |
Feb 12, 2008 | 7.163 | 7.374 | 7.071 | 7.214 | 2,302,110 | +0.10(+1.45%) |
Feb 11, 2008 | 7.212 | 7.317 | 6.924 | 7.111 | 2,923,001 | +0.06(+0.81%) |
Feb 08, 2008 | 6.767 | 7.117 | 6.686 | 7.054 | 2,255,130 | +0.29(+4.25%) |
Feb 07, 2008 | 6.656 | 6.821 | 6.504 | 6.767 | 1,073,344 | +0.10(+1.50%) |
Feb 06, 2008 | 6.832 | 6.854 | 6.434 | 6.667 | 2,296,810 | -0.11(-1.56%) |
Feb 05, 2008 | 6.981 | 7.000 | 6.734 | 6.772 | 1,323,378 | -0.35(-4.87%) |
Feb 04, 2008 | 7.228 | 7.258 | 6.960 | 7.119 | 3,453,514 | -0.11(-1.57%) |