Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.830 | 6.961 | 6.822 | 6.897 | 38,894 | +0.08(+1.17%) |
Apr 29, 2008 | 6.887 | 6.901 | 6.817 | 6.817 | 101,393 | -0.08(-1.14%) |
Apr 28, 2008 | 6.917 | 6.917 | 6.882 | 6.896 | 18,949 | -0.01(-0.13%) |
Apr 25, 2008 | 6.917 | 6.930 | 6.887 | 6.904 | 38,616 | +0.01(+0.13%) |
Apr 24, 2008 | 6.917 | 6.935 | 6.891 | 6.896 | 33,311 | -0.03(-0.44%) |
Apr 23, 2008 | 6.909 | 6.926 | 6.887 | 6.926 | 53,051 | +0.03(+0.51%) |
Apr 22, 2008 | 6.891 | 6.900 | 6.882 | 6.891 | 33,279 | -0.00(-0.06%) |
Apr 21, 2008 | 6.904 | 6.926 | 6.882 | 6.896 | 42,294 | -0.02(-0.25%) |
Apr 18, 2008 | 6.956 | 6.956 | 6.896 | 6.913 | 108,034 | -0.02(-0.25%) |
Apr 17, 2008 | 6.896 | 6.930 | 6.874 | 6.930 | 50,955 | +0.08(+1.21%) |
Apr 16, 2008 | 6.874 | 6.878 | 6.817 | 6.848 | 65,199 | -0.03(-0.51%) |
Apr 15, 2008 | 6.900 | 6.904 | 6.835 | 6.882 | 66,084 | +0.01(+0.13%) |
Apr 14, 2008 | 6.874 | 6.882 | 6.852 | 6.874 | 28,769 | -0.01(-0.13%) |
Apr 11, 2008 | 6.917 | 6.917 | 6.856 | 6.882 | 51,962 | -0.05(-0.69%) |
Apr 10, 2008 | 6.922 | 6.948 | 6.891 | 6.930 | 93,541 | +0.00(+0.06%) |
Apr 09, 2008 | 6.969 | 6.987 | 6.856 | 6.926 | 163,041 | -0.04(-0.62%) |
Apr 08, 2008 | 7.004 | 7.030 | 6.969 | 6.969 | 52,178 | -0.04(-0.56%) |
Apr 07, 2008 | 7.039 | 7.061 | 7.000 | 7.009 | 50,339 | -0.01(-0.19%) |
Apr 04, 2008 | 6.961 | 7.022 | 6.961 | 7.022 | 21,147 | +0.04(+0.56%) |
Apr 03, 2008 | 6.983 | 6.991 | 6.948 | 6.983 | 89,415 | +0.02(+0.25%) |
Apr 02, 2008 | 6.961 | 6.991 | 6.948 | 6.965 | 67,958 | +0.00(+0.06%) |
Apr 01, 2008 | 6.917 | 6.981 | 6.917 | 6.961 | 47,098 | +0.02(+0.25%) |
Mar 31, 2008 | 6.939 | 6.943 | 6.882 | 6.943 | 88,036 | +0.06(+0.89%) |
Mar 28, 2008 | 6.917 | 6.917 | 6.882 | 6.882 | 52,867 | -0.01(-0.19%) |
Mar 27, 2008 | 6.852 | 6.917 | 6.835 | 6.896 | 77,232 | +0.10(+1.54%) |
Mar 26, 2008 | 6.830 | 6.835 | 6.765 | 6.791 | 55,166 | -0.01(-0.19%) |
Mar 25, 2008 | 6.748 | 6.804 | 6.717 | 6.804 | 77,922 | +0.06(+0.84%) |
Mar 24, 2008 | 6.704 | 6.778 | 6.704 | 6.748 | 82,059 | +0.03(+0.45%) |
Mar 21, 2008 | 6.656 | 6.769 | 6.643 | 6.717 | 96,541 | +0.00(+0.00%) |
Mar 20, 2008 | 6.656 | 6.769 | 6.643 | 6.717 | 96,541 | +0.07(+1.05%) |
Mar 19, 2008 | 6.726 | 6.726 | 6.648 | 6.648 | 107,804 | -0.09(-1.36%) |
Mar 18, 2008 | 6.909 | 6.909 | 6.717 | 6.739 | 302,495 | +0.03(+0.45%) |
Mar 17, 2008 | 6.830 | 6.830 | 6.700 | 6.708 | 108,119 | -0.04(-0.64%) |
Mar 14, 2008 | 6.769 | 6.769 | 6.730 | 6.752 | 59,763 | -0.02(-0.32%) |
Mar 13, 2008 | 6.787 | 6.796 | 6.769 | 6.774 | 81,830 | +0.00(+0.00%) |
Mar 12, 2008 | 6.743 | 6.869 | 6.726 | 6.774 | 233,040 | -0.06(-0.89%) |
Mar 11, 2008 | 6.896 | 6.900 | 6.795 | 6.835 | 284,336 | +0.03(+0.38%) |
Mar 10, 2008 | 6.896 | 6.939 | 6.809 | 6.809 | 195,507 | +0.07(+0.97%) |
Mar 07, 2008 | 6.713 | 6.765 | 6.687 | 6.743 | 93,782 | +0.00(+0.00%) |
Mar 06, 2008 | 6.743 | 6.843 | 6.682 | 6.743 | 98,062 | -0.00(-0.06%) |
Mar 05, 2008 | 6.682 | 6.809 | 6.665 | 6.748 | 221,124 | +0.07(+1.04%) |
Mar 04, 2008 | 6.939 | 6.939 | 6.648 | 6.678 | 239,398 | -0.07(-1.03%) |
Mar 03, 2008 | 6.691 | 6.839 | 6.661 | 6.748 | 462,928 | +0.16(+2.44%) |
Feb 29, 2008 | 6.761 | 6.761 | 6.565 | 6.587 | 275,544 | -0.18(-2.70%) |
Feb 28, 2008 | 6.917 | 6.917 | 6.748 | 6.769 | 169,866 | -0.10(-1.39%) |
Feb 27, 2008 | 6.956 | 7.000 | 6.865 | 6.865 | 221,354 | -0.10(-1.37%) |
Feb 26, 2008 | 7.004 | 7.040 | 6.930 | 6.961 | 188,066 | -0.05(-0.75%) |
Feb 25, 2008 | 6.956 | 7.022 | 6.878 | 7.013 | 193,082 | +0.08(+1.20%) |
Feb 22, 2008 | 7.056 | 7.104 | 6.826 | 6.930 | 273,303 | -0.13(-1.91%) |
Feb 21, 2008 | 7.157 | 7.157 | 7.026 | 7.065 | 183,198 | -0.09(-1.28%) |
Feb 20, 2008 | 7.235 | 7.235 | 7.096 | 7.157 | 201,127 | -0.05(-0.72%) |
Feb 19, 2008 | 7.178 | 7.222 | 7.139 | 7.209 | 218,998 | +0.01(+0.18%) |
Feb 18, 2008 | 7.096 | 7.196 | 6.961 | 7.196 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.096 | 7.196 | 6.961 | 7.196 | 531,207 | +0.03(+0.45%) |
Feb 14, 2008 | 7.300 | 7.374 | 7.135 | 7.163 | 701,278 | -0.14(-1.87%) |
Feb 13, 2008 | 7.391 | 7.483 | 7.300 | 7.300 | 996,811 | -0.07(-0.94%) |
Feb 12, 2008 | 7.122 | 7.418 | 7.122 | 7.370 | 611,120 | +0.28(+3.99%) |
Feb 11, 2008 | 7.065 | 7.122 | 7.065 | 7.087 | 63,211 | +0.00(+0.06%) |
Feb 08, 2008 | 6.996 | 7.117 | 6.991 | 7.083 | 106,884 | +0.06(+0.80%) |
Feb 07, 2008 | 7.035 | 7.056 | 7.017 | 7.026 | 45,742 | +0.00(+0.00%) |
Feb 06, 2008 | 7.030 | 7.043 | 7.004 | 7.026 | 35,858 | +0.03(+0.43%) |
Feb 05, 2008 | 6.996 | 7.004 | 6.983 | 6.996 | 44,592 | +0.02(+0.31%) |
Feb 04, 2008 | 6.917 | 6.996 | 6.917 | 6.974 | 63,900 | -0.01(-0.12%) |