Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.565 | 6.707 | 6.348 | 6.523 | 1,966,007 | -0.01(-0.13%) |
Apr 29, 2008 | 6.699 | 6.732 | 6.507 | 6.532 | 2,008,251 | -0.08(-1.26%) |
Apr 28, 2008 | 6.465 | 6.691 | 6.364 | 6.615 | 987,407 | +0.08(+1.15%) |
Apr 25, 2008 | 6.565 | 6.665 | 6.356 | 6.540 | 1,192,744 | +0.00(+0.00%) |
Apr 24, 2008 | 6.289 | 6.565 | 6.088 | 6.540 | 2,482,611 | +0.29(+4.69%) |
Apr 23, 2008 | 6.473 | 6.523 | 6.222 | 6.247 | 1,773,070 | -0.21(-3.24%) |
Apr 22, 2008 | 6.465 | 6.532 | 6.306 | 6.456 | 1,914,961 | -0.05(-0.77%) |
Apr 21, 2008 | 6.515 | 6.565 | 6.172 | 6.507 | 1,469,792 | +0.05(+0.78%) |
Apr 18, 2008 | 6.691 | 6.707 | 6.389 | 6.456 | 3,394,747 | -0.10(-1.53%) |
Apr 17, 2008 | 6.473 | 6.774 | 6.364 | 6.557 | 3,142,764 | +0.04(+0.64%) |
Apr 16, 2008 | 6.389 | 6.565 | 6.239 | 6.515 | 3,008,308 | +0.24(+3.87%) |
Apr 15, 2008 | 6.565 | 6.599 | 6.047 | 6.272 | 3,827,754 | -0.26(-3.97%) |
Apr 14, 2008 | 6.197 | 6.573 | 6.080 | 6.532 | 4,103,347 | +0.30(+4.83%) |
Apr 11, 2008 | 6.214 | 6.348 | 6.055 | 6.231 | 4,854,019 | -0.08(-1.19%) |
Apr 10, 2008 | 6.063 | 6.356 | 5.628 | 6.306 | 11,164,049 | +0.54(+9.43%) |
Apr 09, 2008 | 5.996 | 6.272 | 5.662 | 5.762 | 4,591,959 | -0.27(-4.44%) |
Apr 08, 2008 | 6.114 | 6.147 | 5.980 | 6.030 | 2,229,470 | -0.12(-1.90%) |
Apr 07, 2008 | 6.063 | 6.398 | 5.938 | 6.147 | 3,634,055 | +0.07(+1.10%) |
Apr 04, 2008 | 6.130 | 6.189 | 5.971 | 6.080 | 4,544,509 | -0.03(-0.55%) |
Apr 03, 2008 | 5.896 | 6.180 | 5.695 | 6.114 | 4,008,884 | +0.18(+2.96%) |
Apr 02, 2008 | 5.746 | 6.063 | 5.645 | 5.938 | 4,594,287 | +0.17(+2.90%) |
Apr 01, 2008 | 5.545 | 5.812 | 5.386 | 5.771 | 7,312,533 | +0.52(+9.87%) |
Mar 31, 2008 | 5.043 | 5.386 | 4.968 | 5.252 | 2,610,492 | +0.28(+5.72%) |
Mar 28, 2008 | 5.194 | 5.260 | 4.968 | 4.968 | 2,259,070 | -0.23(-4.35%) |
Mar 27, 2008 | 5.361 | 5.361 | 4.984 | 5.194 | 3,293,309 | +0.00(+0.00%) |
Mar 26, 2008 | 5.503 | 5.511 | 5.068 | 5.194 | 3,053,069 | -0.36(-6.48%) |
Mar 25, 2008 | 5.152 | 5.612 | 4.934 | 5.553 | 4,100,520 | +0.46(+9.03%) |
Mar 24, 2008 | 5.001 | 5.219 | 4.951 | 5.093 | 1,920,004 | +0.16(+3.22%) |
Mar 21, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.00(+0.00%) |
Mar 20, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.44(+9.87%) |
Mar 19, 2008 | 4.616 | 4.767 | 4.458 | 4.491 | 2,061,480 | -0.11(-2.36%) |
Mar 18, 2008 | 4.274 | 4.600 | 4.223 | 4.600 | 1,829,296 | +0.43(+10.22%) |
Mar 17, 2008 | 4.140 | 4.307 | 4.023 | 4.173 | 2,024,538 | -0.22(-4.95%) |
Mar 14, 2008 | 4.466 | 4.516 | 4.182 | 4.391 | 2,209,881 | -0.03(-0.57%) |
Mar 13, 2008 | 4.257 | 4.466 | 4.115 | 4.416 | 1,736,137 | +0.13(+2.92%) |
Mar 12, 2008 | 4.533 | 4.658 | 4.257 | 4.290 | 1,752,878 | -0.21(-4.65%) |
Mar 11, 2008 | 4.232 | 4.516 | 4.102 | 4.499 | 3,464,784 | +0.39(+9.57%) |
Mar 10, 2008 | 4.391 | 4.483 | 4.081 | 4.106 | 2,774,340 | -0.25(-5.76%) |
Mar 07, 2008 | 4.399 | 4.616 | 4.249 | 4.357 | 2,636,922 | -0.13(-2.80%) |
Mar 06, 2008 | 4.608 | 4.683 | 4.474 | 4.483 | 3,174,873 | -0.15(-3.25%) |
Mar 05, 2008 | 4.683 | 4.792 | 4.550 | 4.633 | 2,820,314 | -0.08(-1.60%) |
Mar 04, 2008 | 4.558 | 4.742 | 4.458 | 4.708 | 3,658,005 | +0.10(+2.18%) |
Mar 03, 2008 | 4.625 | 4.775 | 4.391 | 4.608 | 5,057,634 | +0.23(+5.15%) |
Feb 29, 2008 | 4.516 | 4.583 | 4.324 | 4.382 | 2,982,889 | -0.18(-4.03%) |
Feb 28, 2008 | 4.407 | 4.616 | 4.349 | 4.566 | 2,335,704 | +0.18(+4.00%) |
Feb 27, 2008 | 4.583 | 4.767 | 4.382 | 4.391 | 2,750,257 | -0.27(-5.75%) |
Feb 26, 2008 | 4.591 | 4.809 | 4.516 | 4.658 | 2,441,465 | +0.05(+1.09%) |
Feb 25, 2008 | 4.349 | 4.683 | 4.215 | 4.608 | 5,144,112 | +0.33(+7.62%) |
Feb 22, 2008 | 4.391 | 4.416 | 4.131 | 4.282 | 1,746,338 | -0.10(-2.29%) |
Feb 21, 2008 | 4.834 | 4.918 | 4.349 | 4.382 | 1,748,289 | -0.43(-8.87%) |
Feb 20, 2008 | 4.441 | 4.892 | 4.357 | 4.809 | 1,532,247 | +0.38(+8.49%) |
Feb 19, 2008 | 4.675 | 4.700 | 4.407 | 4.433 | 830,302 | -0.18(-3.81%) |
Feb 18, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 1,501,742 | -0.16(-3.33%) |
Feb 14, 2008 | 4.842 | 4.909 | 4.708 | 4.767 | 1,669,501 | -0.09(-1.89%) |
Feb 13, 2008 | 4.867 | 4.984 | 4.675 | 4.859 | 1,114,553 | +0.05(+1.04%) |
Feb 12, 2008 | 4.876 | 5.043 | 4.683 | 4.809 | 2,429,604 | -0.05(-1.03%) |
Feb 11, 2008 | 4.499 | 4.959 | 4.499 | 4.859 | 2,577,432 | +0.25(+5.44%) |
Feb 08, 2008 | 4.700 | 4.725 | 4.466 | 4.608 | 2,178,656 | -0.13(-2.82%) |
Feb 07, 2008 | 4.642 | 4.884 | 4.550 | 4.742 | 1,873,475 | +0.06(+1.25%) |
Feb 06, 2008 | 4.867 | 5.001 | 4.600 | 4.683 | 2,144,002 | -0.11(-2.27%) |
Feb 05, 2008 | 5.294 | 5.294 | 4.792 | 4.792 | 3,924,780 | -0.53(-9.91%) |
Feb 04, 2008 | 5.528 | 5.637 | 5.227 | 5.319 | 3,495,073 | -0.48(-8.23%) |