Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.990 | 5.990 | 5.331 | 5.739 | 4,842,996 | -0.25(-4.10%) |
Apr 29, 2008 | 6.131 | 6.147 | 5.950 | 5.984 | 766,995 | -0.15(-2.39%) |
Apr 28, 2008 | 6.059 | 6.224 | 6.051 | 6.131 | 1,292,965 | -0.02(-0.39%) |
Apr 25, 2008 | 6.232 | 6.232 | 6.059 | 6.155 | 1,486,453 | -0.06(-0.90%) |
Apr 24, 2008 | 6.240 | 6.382 | 5.971 | 6.211 | 2,256,318 | -0.01(-0.09%) |
Apr 23, 2008 | 6.398 | 6.531 | 6.198 | 6.216 | 1,337,577 | -0.17(-2.59%) |
Apr 22, 2008 | 6.435 | 6.584 | 6.198 | 6.382 | 3,183,635 | -0.03(-0.54%) |
Apr 21, 2008 | 6.262 | 6.472 | 6.224 | 6.416 | 1,948,517 | +0.10(+1.65%) |
Apr 18, 2008 | 6.350 | 6.398 | 6.208 | 6.312 | 1,513,246 | +0.06(+0.89%) |
Apr 17, 2008 | 6.288 | 6.443 | 6.222 | 6.256 | 3,790,171 | +0.01(+0.09%) |
Apr 16, 2008 | 6.160 | 6.427 | 6.134 | 6.251 | 3,425,318 | +0.16(+2.67%) |
Apr 15, 2008 | 6.398 | 6.499 | 6.051 | 6.088 | 1,905,661 | -0.26(-4.07%) |
Apr 14, 2008 | 6.147 | 6.411 | 6.006 | 6.347 | 2,566,585 | +0.18(+2.98%) |
Apr 11, 2008 | 6.304 | 6.347 | 5.947 | 6.163 | 1,303,248 | -0.21(-3.22%) |
Apr 10, 2008 | 6.190 | 6.464 | 6.190 | 6.368 | 1,137,986 | +0.13(+2.09%) |
Apr 09, 2008 | 6.390 | 6.507 | 6.224 | 6.238 | 1,379,346 | -0.14(-2.26%) |
Apr 08, 2008 | 6.312 | 6.424 | 6.259 | 6.382 | 596,181 | -0.00(-0.04%) |
Apr 07, 2008 | 6.507 | 6.768 | 6.344 | 6.384 | 1,651,107 | -0.08(-1.20%) |
Apr 04, 2008 | 6.624 | 6.731 | 6.430 | 6.462 | 1,242,099 | -0.10(-1.50%) |
Apr 03, 2008 | 6.531 | 6.755 | 6.486 | 6.560 | 1,335,135 | -0.05(-0.77%) |
Apr 02, 2008 | 6.459 | 6.659 | 6.350 | 6.611 | 1,434,465 | +0.16(+2.52%) |
Apr 01, 2008 | 6.224 | 6.462 | 6.171 | 6.448 | 1,191,830 | +0.31(+5.04%) |
Mar 31, 2008 | 6.176 | 6.176 | 6.024 | 6.139 | 961,297 | +0.04(+0.70%) |
Mar 28, 2008 | 6.155 | 6.358 | 6.024 | 6.096 | 1,427,060 | -0.08(-1.25%) |
Mar 27, 2008 | 6.555 | 6.637 | 6.110 | 6.174 | 1,329,121 | -0.34(-5.28%) |
Mar 26, 2008 | 6.664 | 6.720 | 6.462 | 6.518 | 2,675,612 | -0.16(-2.43%) |
Mar 25, 2008 | 6.864 | 6.960 | 6.544 | 6.680 | 1,807,065 | -0.13(-1.84%) |
Mar 24, 2008 | 6.629 | 6.835 | 6.571 | 6.805 | 1,084,036 | +0.24(+3.61%) |
Mar 21, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,625,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,625,893 | +0.15(+2.37%) |
Mar 19, 2008 | 6.352 | 6.627 | 6.243 | 6.416 | 2,294,024 | -0.03(-0.46%) |
Mar 18, 2008 | 6.195 | 6.624 | 6.006 | 6.446 | 3,357,807 | +0.47(+7.90%) |
Mar 17, 2008 | 5.846 | 6.096 | 5.521 | 5.974 | 2,697,059 | +0.12(+2.05%) |
Mar 14, 2008 | 6.427 | 6.488 | 5.798 | 5.854 | 3,186,730 | -0.53(-8.31%) |
Mar 13, 2008 | 6.478 | 6.478 | 6.198 | 6.384 | 2,211,470 | -0.17(-2.60%) |
Mar 12, 2008 | 6.867 | 6.973 | 6.518 | 6.555 | 1,368,429 | -0.43(-6.11%) |
Mar 11, 2008 | 6.811 | 6.997 | 6.811 | 6.981 | 1,985,258 | +0.43(+6.55%) |
Mar 10, 2008 | 6.709 | 6.728 | 6.440 | 6.552 | 892,766 | -0.13(-1.99%) |
Mar 07, 2008 | 6.904 | 7.141 | 6.635 | 6.685 | 1,028,905 | -0.22(-3.13%) |
Mar 06, 2008 | 7.093 | 7.219 | 6.864 | 6.901 | 1,295,857 | -0.29(-4.08%) |
Mar 05, 2008 | 7.280 | 7.331 | 7.077 | 7.195 | 811,949 | -0.03(-0.37%) |
Mar 04, 2008 | 7.261 | 7.283 | 7.064 | 7.221 | 1,547,354 | -0.09(-1.17%) |
Mar 03, 2008 | 7.437 | 7.664 | 7.171 | 7.307 | 1,763,549 | -0.18(-2.46%) |
Feb 29, 2008 | 7.808 | 7.896 | 7.461 | 7.490 | 3,121,016 | -0.33(-4.16%) |
Feb 28, 2008 | 7.832 | 8.248 | 7.760 | 7.816 | 4,124,814 | -0.06(-0.78%) |
Feb 27, 2008 | 7.858 | 7.957 | 7.698 | 7.877 | 2,598,243 | +0.06(+0.78%) |
Feb 26, 2008 | 7.397 | 7.885 | 7.331 | 7.816 | 3,187,860 | +0.42(+5.70%) |
Feb 25, 2008 | 7.181 | 7.410 | 7.125 | 7.395 | 1,343,381 | +0.26(+3.66%) |
Feb 22, 2008 | 7.093 | 7.155 | 6.933 | 7.133 | 1,007,057 | +0.08(+1.13%) |
Feb 21, 2008 | 7.227 | 7.331 | 7.005 | 7.053 | 1,806,127 | -0.14(-2.00%) |
Feb 20, 2008 | 7.213 | 7.341 | 7.139 | 7.197 | 1,222,217 | -0.05(-0.70%) |
Feb 19, 2008 | 7.232 | 7.440 | 7.187 | 7.248 | 1,654,900 | +0.10(+1.34%) |
Feb 18, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 1,521,067 | -0.05(-0.67%) |
Feb 14, 2008 | 7.387 | 7.592 | 7.195 | 7.200 | 3,609,067 | -0.05(-0.63%) |
Feb 13, 2008 | 7.197 | 7.264 | 7.051 | 7.245 | 2,020,597 | +0.15(+2.14%) |
Feb 12, 2008 | 7.043 | 7.251 | 6.952 | 7.093 | 2,341,408 | +0.10(+1.45%) |
Feb 11, 2008 | 7.091 | 7.195 | 6.808 | 6.992 | 2,972,899 | +0.06(+0.81%) |
Feb 08, 2008 | 6.653 | 6.997 | 6.573 | 6.936 | 2,293,626 | +0.28(+4.25%) |
Feb 07, 2008 | 6.544 | 6.707 | 6.395 | 6.653 | 1,091,667 | +0.10(+1.50%) |
Feb 06, 2008 | 6.717 | 6.739 | 6.326 | 6.555 | 2,336,018 | -0.10(-1.56%) |
Feb 05, 2008 | 6.864 | 6.883 | 6.621 | 6.659 | 1,345,969 | -0.34(-4.87%) |
Feb 04, 2008 | 7.107 | 7.136 | 6.843 | 7.000 | 3,512,467 | -0.11(-1.57%) |