Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.480 | 6.940 | 6.480 | 6.700 | 69,961 | +0.25(+3.88%) |
Apr 29, 2008 | 6.330 | 6.490 | 6.100 | 6.450 | 61,236 | +0.15(+2.38%) |
Apr 28, 2008 | 6.480 | 6.580 | 6.290 | 6.300 | 24,547 | -0.20(-3.08%) |
Apr 25, 2008 | 6.800 | 6.850 | 6.490 | 6.500 | 86,117 | -0.26(-3.85%) |
Apr 24, 2008 | 6.620 | 6.770 | 6.400 | 6.760 | 63,220 | +0.16(+2.42%) |
Apr 23, 2008 | 6.330 | 6.630 | 6.300 | 6.600 | 35,419 | +0.31(+4.93%) |
Apr 22, 2008 | 6.260 | 6.370 | 6.130 | 6.290 | 151,590 | -0.01(-0.16%) |
Apr 21, 2008 | 6.400 | 6.450 | 6.237 | 6.300 | 116,228 | -0.15(-2.33%) |
Apr 18, 2008 | 6.620 | 6.730 | 6.320 | 6.450 | 39,310 | -0.01(-0.15%) |
Apr 17, 2008 | 6.680 | 6.680 | 6.330 | 6.460 | 38,818 | -0.25(-3.73%) |
Apr 16, 2008 | 6.630 | 6.760 | 6.540 | 6.710 | 65,641 | +0.16(+2.44%) |
Apr 15, 2008 | 6.520 | 6.600 | 6.160 | 6.550 | 157,794 | +0.06(+0.92%) |
Apr 14, 2008 | 6.440 | 6.620 | 6.400 | 6.490 | 91,774 | +0.04(+0.62%) |
Apr 11, 2008 | 6.470 | 6.600 | 6.360 | 6.450 | 121,913 | +0.03(+0.47%) |
Apr 10, 2008 | 6.420 | 6.505 | 6.240 | 6.420 | 97,339 | +0.01(+0.16%) |
Apr 09, 2008 | 6.870 | 6.870 | 6.380 | 6.410 | 126,909 | -0.48(-6.97%) |
Apr 08, 2008 | 6.670 | 7.210 | 6.670 | 6.890 | 46,546 | +0.20(+2.99%) |
Apr 07, 2008 | 6.840 | 6.940 | 6.670 | 6.690 | 37,227 | -0.12(-1.76%) |
Apr 04, 2008 | 6.920 | 6.920 | 6.710 | 6.810 | 122,642 | -0.10(-1.45%) |
Apr 03, 2008 | 6.930 | 7.010 | 6.860 | 6.910 | 41,455 | -0.10(-1.43%) |
Apr 02, 2008 | 6.950 | 7.110 | 6.940 | 7.010 | 187,853 | +0.05(+0.72%) |
Apr 01, 2008 | 6.920 | 7.170 | 6.840 | 6.960 | 60,855 | +0.16(+2.35%) |
Mar 31, 2008 | 6.940 | 7.370 | 6.770 | 6.800 | 88,374 | -0.10(-1.45%) |
Mar 28, 2008 | 6.760 | 7.090 | 6.760 | 6.900 | 56,601 | +0.00(+0.00%) |
Mar 27, 2008 | 7.320 | 7.430 | 6.870 | 6.900 | 145,658 | -0.38(-5.22%) |
Mar 26, 2008 | 7.610 | 7.780 | 7.240 | 7.280 | 117,482 | -0.38(-4.96%) |
Mar 25, 2008 | 7.440 | 7.700 | 7.190 | 7.660 | 89,347 | +0.21(+2.82%) |
Mar 24, 2008 | 7.180 | 7.480 | 7.110 | 7.450 | 133,608 | +0.29(+4.05%) |
Mar 21, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.00(+0.00%) |
Mar 20, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.21(+3.02%) |
Mar 19, 2008 | 7.070 | 7.190 | 6.900 | 6.950 | 108,151 | -0.05(-0.71%) |
Mar 18, 2008 | 6.920 | 7.070 | 6.750 | 7.000 | 415,029 | +0.26(+3.86%) |
Mar 17, 2008 | 6.620 | 7.160 | 6.620 | 6.740 | 85,337 | -0.06(-0.88%) |
Mar 14, 2008 | 7.420 | 7.420 | 6.790 | 6.800 | 158,903 | -0.55(-7.48%) |
Mar 13, 2008 | 7.260 | 7.500 | 7.150 | 7.350 | 107,357 | +0.05(+0.68%) |
Mar 12, 2008 | 7.470 | 7.590 | 7.240 | 7.300 | 69,908 | -0.14(-1.88%) |
Mar 11, 2008 | 7.530 | 7.530 | 7.190 | 7.440 | 119,480 | +0.12(+1.64%) |
Mar 10, 2008 | 7.310 | 7.460 | 7.150 | 7.320 | 63,918 | +0.05(+0.69%) |
Mar 07, 2008 | 7.260 | 7.560 | 7.060 | 7.270 | 51,898 | -0.07(-0.95%) |
Mar 06, 2008 | 7.500 | 7.500 | 7.340 | 7.340 | 53,879 | -0.22(-2.91%) |
Mar 05, 2008 | 7.550 | 7.595 | 7.320 | 7.560 | 78,673 | +0.02(+0.27%) |
Mar 04, 2008 | 7.260 | 7.560 | 7.260 | 7.540 | 35,813 | +0.19(+2.59%) |
Mar 03, 2008 | 7.450 | 7.740 | 7.320 | 7.350 | 70,149 | -0.03(-0.41%) |
Feb 29, 2008 | 7.570 | 7.730 | 7.380 | 7.380 | 73,558 | -0.29(-3.78%) |
Feb 28, 2008 | 7.520 | 7.760 | 7.480 | 7.670 | 73,661 | +0.10(+1.32%) |
Feb 27, 2008 | 7.670 | 7.720 | 7.520 | 7.570 | 40,659 | -0.19(-2.45%) |
Feb 26, 2008 | 7.530 | 7.900 | 7.480 | 7.760 | 51,509 | +0.16(+2.11%) |
Feb 25, 2008 | 7.640 | 7.690 | 7.390 | 7.600 | 51,669 | -0.05(-0.65%) |
Feb 22, 2008 | 7.420 | 7.660 | 7.250 | 7.650 | 39,989 | +0.26(+3.52%) |
Feb 21, 2008 | 7.450 | 7.740 | 7.230 | 7.390 | 148,729 | +0.01(+0.14%) |
Feb 20, 2008 | 7.300 | 7.450 | 7.070 | 7.380 | 77,315 | -0.09(-1.20%) |
Feb 19, 2008 | 7.200 | 7.710 | 7.200 | 7.470 | 93,722 | +0.38(+5.36%) |
Feb 18, 2008 | 7.670 | 7.790 | 7.040 | 7.090 | 76,522 | +0.00(+0.00%) |
Feb 15, 2008 | 7.670 | 7.790 | 7.040 | 7.090 | 76,522 | -0.62(-8.04%) |
Feb 14, 2008 | 8.410 | 8.410 | 7.200 | 7.710 | 106,921 | -0.70(-8.32%) |
Feb 13, 2008 | 7.810 | 8.430 | 7.700 | 8.410 | 52,852 | +0.70(+9.08%) |
Feb 12, 2008 | 8.000 | 8.000 | 7.280 | 7.710 | 67,318 | -0.23(-2.90%) |
Feb 11, 2008 | 7.800 | 7.970 | 7.700 | 7.940 | 47,081 | +0.16(+2.06%) |
Feb 08, 2008 | 7.570 | 8.120 | 7.570 | 7.780 | 66,656 | -0.09(-1.14%) |
Feb 07, 2008 | 8.020 | 8.130 | 7.570 | 7.870 | 88,845 | -0.08(-1.01%) |
Feb 06, 2008 | 7.740 | 7.990 | 7.540 | 7.950 | 111,224 | +0.28(+3.65%) |
Feb 05, 2008 | 7.630 | 7.970 | 7.630 | 7.670 | 186,953 | -0.16(-2.04%) |
Feb 04, 2008 | 7.890 | 8.020 | 7.820 | 7.830 | 87,811 | -0.10(-1.26%) |