Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.254 | 6.369 | 6.162 | 6.227 | 45,354,532 | +0.01(+0.19%) |
Apr 29, 2008 | 6.008 | 6.277 | 6.004 | 6.215 | 37,252,336 | +0.21(+3.45%) |
Apr 28, 2008 | 6.108 | 6.112 | 5.981 | 6.008 | 31,321,756 | -0.08(-1.26%) |
Apr 25, 2008 | 6.196 | 6.204 | 5.928 | 6.085 | 51,447,584 | -0.05(-0.81%) |
Apr 24, 2008 | 6.100 | 6.208 | 5.904 | 6.135 | 186,969,936 | -0.71(-10.42%) |
Apr 23, 2008 | 6.802 | 6.852 | 6.756 | 6.848 | 43,452,320 | +0.06(+0.85%) |
Apr 22, 2008 | 6.867 | 6.890 | 6.687 | 6.791 | 27,952,226 | -0.13(-1.94%) |
Apr 21, 2008 | 6.990 | 6.990 | 6.871 | 6.925 | 39,892,092 | -0.09(-1.26%) |
Apr 18, 2008 | 6.871 | 7.029 | 6.825 | 7.013 | 32,366,028 | +0.24(+3.51%) |
Apr 17, 2008 | 6.791 | 6.806 | 6.668 | 6.775 | 20,246,254 | -0.01(-0.11%) |
Apr 16, 2008 | 6.668 | 6.791 | 6.607 | 6.783 | 24,657,250 | +0.14(+2.08%) |
Apr 15, 2008 | 6.526 | 6.660 | 6.507 | 6.645 | 24,089,122 | +0.13(+2.06%) |
Apr 14, 2008 | 6.595 | 6.622 | 6.476 | 6.511 | 30,567,188 | -0.11(-1.68%) |
Apr 11, 2008 | 6.622 | 6.714 | 6.587 | 6.622 | 26,965,558 | -0.11(-1.65%) |
Apr 10, 2008 | 6.714 | 6.806 | 6.687 | 6.733 | 37,062,832 | +0.03(+0.46%) |
Apr 09, 2008 | 6.948 | 6.971 | 6.656 | 6.702 | 47,681,476 | -0.20(-2.84%) |
Apr 08, 2008 | 7.078 | 7.094 | 6.867 | 6.898 | 28,268,658 | -0.13(-1.80%) |
Apr 07, 2008 | 7.148 | 7.174 | 7.002 | 7.025 | 16,533,204 | -0.07(-1.03%) |
Apr 04, 2008 | 7.067 | 7.171 | 6.987 | 7.098 | 25,421,500 | +0.06(+0.87%) |
Apr 03, 2008 | 7.098 | 7.136 | 6.933 | 7.036 | 18,345,510 | -0.10(-1.40%) |
Apr 02, 2008 | 7.098 | 7.247 | 7.029 | 7.136 | 27,536,514 | +0.04(+0.54%) |
Apr 01, 2008 | 6.841 | 7.098 | 6.783 | 7.098 | 49,939,708 | +0.38(+5.71%) |
Mar 31, 2008 | 6.545 | 6.783 | 6.522 | 6.714 | 30,855,568 | +0.17(+2.64%) |
Mar 28, 2008 | 6.810 | 6.829 | 6.522 | 6.541 | 30,943,092 | -0.22(-3.24%) |
Mar 27, 2008 | 6.814 | 6.910 | 6.737 | 6.760 | 25,054,928 | -0.02(-0.23%) |
Mar 26, 2008 | 6.883 | 6.894 | 6.733 | 6.775 | 23,486,802 | -0.13(-1.83%) |
Mar 25, 2008 | 6.875 | 6.929 | 6.821 | 6.902 | 35,179,564 | +0.04(+0.56%) |
Mar 24, 2008 | 6.733 | 6.910 | 6.714 | 6.864 | 58,249,412 | +0.14(+2.05%) |
Mar 21, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,763,364 | +0.00(+0.00%) |
Mar 20, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,756,200 | +0.01(+0.17%) |
Mar 19, 2008 | 7.036 | 7.098 | 6.710 | 6.714 | 55,821,096 | -0.28(-4.06%) |
Mar 18, 2008 | 6.683 | 7.002 | 6.676 | 6.998 | 59,849,616 | +0.38(+5.68%) |
Mar 17, 2008 | 6.511 | 6.726 | 6.503 | 6.622 | 59,150,372 | -0.05(-0.75%) |
Mar 14, 2008 | 6.633 | 6.844 | 6.522 | 6.672 | 42,162,448 | -0.09(-1.36%) |
Mar 13, 2008 | 6.656 | 6.852 | 6.541 | 6.764 | 27,729,212 | +0.01(+0.11%) |
Mar 12, 2008 | 6.806 | 6.948 | 6.737 | 6.756 | 33,660,140 | -0.05(-0.73%) |
Mar 11, 2008 | 6.534 | 6.810 | 6.507 | 6.806 | 36,043,828 | +0.36(+5.60%) |
Mar 10, 2008 | 6.568 | 6.630 | 6.434 | 6.445 | 31,475,880 | -0.12(-1.75%) |
Mar 07, 2008 | 6.714 | 6.783 | 6.538 | 6.561 | 36,231,332 | -0.19(-2.84%) |
Mar 06, 2008 | 6.906 | 6.983 | 6.718 | 6.752 | 41,070,776 | -0.21(-2.98%) |
Mar 05, 2008 | 6.906 | 7.075 | 6.902 | 6.960 | 26,528,560 | +0.09(+1.34%) |
Mar 04, 2008 | 6.829 | 6.906 | 6.764 | 6.867 | 32,301,118 | +0.02(+0.28%) |
Mar 03, 2008 | 6.913 | 6.971 | 6.833 | 6.848 | 28,505,032 | -0.05(-0.71%) |
Feb 29, 2008 | 7.044 | 7.098 | 6.879 | 6.897 | 35,556,864 | -0.23(-3.19%) |
Feb 28, 2008 | 7.251 | 7.270 | 7.101 | 7.125 | 27,288,678 | -0.18(-2.47%) |
Feb 27, 2008 | 7.270 | 7.416 | 7.190 | 7.305 | 32,390,160 | -0.01(-0.10%) |
Feb 26, 2008 | 7.032 | 7.366 | 7.002 | 7.312 | 37,184,248 | +0.21(+3.03%) |
Feb 25, 2008 | 7.002 | 7.105 | 6.910 | 7.098 | 28,231,546 | +0.10(+1.37%) |
Feb 22, 2008 | 6.875 | 7.002 | 6.821 | 7.002 | 30,247,476 | +0.16(+2.36%) |
Feb 21, 2008 | 7.006 | 7.071 | 6.810 | 6.841 | 39,236,580 | -0.16(-2.35%) |
Feb 20, 2008 | 6.933 | 7.017 | 6.906 | 7.006 | 31,307,582 | +0.06(+0.88%) |
Feb 19, 2008 | 7.105 | 7.155 | 6.921 | 6.944 | 25,097,254 | -0.07(-1.04%) |
Feb 18, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,929,444 | +0.00(+0.00%) |
Feb 15, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,928,140 | +0.04(+0.61%) |
Feb 14, 2008 | 7.232 | 7.247 | 6.940 | 6.975 | 43,619,236 | -0.26(-3.55%) |
Feb 13, 2008 | 7.247 | 7.336 | 7.128 | 7.232 | 28,107,244 | +0.05(+0.75%) |
Feb 12, 2008 | 7.132 | 7.383 | 7.105 | 7.178 | 35,901,276 | +0.07(+1.03%) |
Feb 11, 2008 | 6.994 | 7.109 | 6.887 | 7.105 | 27,499,040 | +0.10(+1.42%) |
Feb 08, 2008 | 7.082 | 7.201 | 6.967 | 7.006 | 28,499,760 | -0.10(-1.46%) |
Feb 07, 2008 | 6.910 | 7.201 | 6.910 | 7.109 | 32,469,062 | +0.15(+2.09%) |
Feb 06, 2008 | 7.174 | 7.251 | 6.913 | 6.963 | 37,985,908 | -0.14(-1.94%) |
Feb 05, 2008 | 7.251 | 7.336 | 7.098 | 7.101 | 39,758,440 | -0.26(-3.54%) |
Feb 04, 2008 | 7.416 | 7.424 | 7.301 | 7.362 | 27,346,680 | -0.01(-0.16%) |