Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.015 | 7.239 | 7.015 | 7.187 | 29,397,622 | +0.26(+3.79%) |
Apr 29, 2008 | 6.938 | 6.996 | 6.887 | 6.925 | 22,629,374 | -0.05(-0.73%) |
Apr 28, 2008 | 6.906 | 7.034 | 6.906 | 6.976 | 18,773,434 | +0.12(+1.68%) |
Apr 25, 2008 | 6.842 | 6.874 | 6.701 | 6.861 | 17,434,556 | +0.00(+0.00%) |
Apr 24, 2008 | 6.772 | 6.919 | 6.694 | 6.861 | 18,893,426 | +0.06(+0.85%) |
Apr 23, 2008 | 6.842 | 6.874 | 6.740 | 6.804 | 22,115,610 | -0.08(-1.12%) |
Apr 22, 2008 | 7.072 | 7.072 | 6.842 | 6.880 | 27,804,458 | -0.20(-2.80%) |
Apr 21, 2008 | 7.072 | 7.111 | 6.996 | 7.079 | 13,730,862 | +0.00(+0.00%) |
Apr 18, 2008 | 7.059 | 7.155 | 6.996 | 7.079 | 20,762,624 | +0.10(+1.37%) |
Apr 17, 2008 | 6.944 | 7.015 | 6.880 | 6.983 | 21,599,774 | -0.03(-0.36%) |
Apr 16, 2008 | 6.804 | 7.008 | 6.791 | 7.008 | 26,111,696 | +0.38(+5.79%) |
Apr 15, 2008 | 6.644 | 6.644 | 6.561 | 6.625 | 27,111,506 | +0.10(+1.57%) |
Apr 14, 2008 | 6.631 | 6.631 | 6.522 | 6.522 | 27,847,812 | -0.05(-0.78%) |
Apr 11, 2008 | 6.650 | 6.689 | 6.548 | 6.573 | 25,236,688 | -0.15(-2.19%) |
Apr 10, 2008 | 6.593 | 6.797 | 6.593 | 6.721 | 36,701,048 | +0.20(+3.14%) |
Apr 09, 2008 | 6.599 | 6.631 | 6.490 | 6.516 | 20,186,864 | -0.10(-1.45%) |
Apr 08, 2008 | 6.650 | 6.721 | 6.599 | 6.612 | 23,855,774 | -0.10(-1.43%) |
Apr 07, 2008 | 6.676 | 6.804 | 6.650 | 6.708 | 26,666,546 | +0.04(+0.58%) |
Apr 04, 2008 | 6.765 | 6.804 | 6.650 | 6.669 | 27,920,862 | -0.15(-2.16%) |
Apr 03, 2008 | 6.618 | 6.842 | 6.618 | 6.816 | 23,529,584 | +0.12(+1.81%) |
Apr 02, 2008 | 6.810 | 6.842 | 6.676 | 6.695 | 31,172,702 | -0.08(-1.23%) |
Apr 01, 2008 | 6.586 | 6.810 | 6.586 | 6.778 | 32,707,266 | +0.21(+3.21%) |
Mar 31, 2008 | 6.497 | 6.631 | 6.497 | 6.567 | 35,464,572 | +0.06(+0.98%) |
Mar 28, 2008 | 6.618 | 6.625 | 6.446 | 6.503 | 37,831,204 | -0.10(-1.45%) |
Mar 27, 2008 | 6.836 | 6.836 | 6.522 | 6.599 | 56,035,436 | -0.26(-3.82%) |
Mar 26, 2008 | 7.002 | 7.002 | 6.810 | 6.861 | 39,926,596 | -0.14(-2.01%) |
Mar 25, 2008 | 7.098 | 7.098 | 6.957 | 7.002 | 28,516,492 | -0.10(-1.35%) |
Mar 24, 2008 | 6.989 | 7.143 | 6.938 | 7.098 | 35,561,532 | +0.50(+7.56%) |
Mar 21, 2008 | 6.446 | 6.657 | 6.375 | 6.599 | 27,838,534 | +0.01(+0.20%) |
Mar 20, 2008 | 6.446 | 6.657 | 6.375 | 6.586 | 27,838,534 | +0.33(+5.21%) |
Mar 19, 2008 | 6.458 | 6.529 | 6.247 | 6.260 | 21,362,468 | -0.23(-3.55%) |
Mar 18, 2008 | 6.382 | 6.490 | 6.267 | 6.490 | 25,036,380 | +0.29(+4.64%) |
Mar 17, 2008 | 6.094 | 6.300 | 6.088 | 6.203 | 25,324,186 | -0.12(-1.82%) |
Mar 14, 2008 | 6.503 | 6.522 | 6.254 | 6.318 | 24,019,082 | -0.20(-3.04%) |
Mar 13, 2008 | 6.490 | 6.573 | 6.292 | 6.516 | 32,510,646 | -0.06(-0.88%) |
Mar 12, 2008 | 6.650 | 6.721 | 6.573 | 6.573 | 19,607,492 | -0.15(-2.28%) |
Mar 11, 2008 | 6.471 | 6.727 | 6.471 | 6.727 | 37,046,432 | +0.37(+5.84%) |
Mar 10, 2008 | 6.394 | 6.458 | 6.299 | 6.356 | 33,640,172 | -0.08(-1.29%) |
Mar 07, 2008 | 6.478 | 6.599 | 6.350 | 6.439 | 35,746,068 | -0.06(-0.98%) |
Mar 06, 2008 | 6.586 | 6.689 | 6.484 | 6.503 | 30,505,258 | -0.08(-1.26%) |
Mar 05, 2008 | 6.522 | 6.644 | 6.516 | 6.586 | 32,340,592 | +0.18(+2.79%) |
Mar 04, 2008 | 6.311 | 6.433 | 6.235 | 6.407 | 44,050,420 | +0.25(+4.05%) |
Mar 03, 2008 | 6.286 | 6.286 | 6.075 | 6.158 | 23,061,260 | -0.07(-1.13%) |
Feb 29, 2008 | 6.337 | 6.382 | 6.215 | 6.228 | 14,529,347 | -0.19(-2.89%) |
Feb 28, 2008 | 6.490 | 6.529 | 6.401 | 6.414 | 20,514,544 | -0.13(-2.05%) |
Feb 27, 2008 | 6.401 | 6.586 | 6.401 | 6.548 | 22,174,064 | +0.07(+1.09%) |
Feb 26, 2008 | 6.350 | 6.516 | 6.292 | 6.478 | 24,584,418 | +0.17(+2.63%) |
Feb 25, 2008 | 6.241 | 6.330 | 6.151 | 6.311 | 21,108,660 | +0.12(+1.96%) |
Feb 22, 2008 | 6.158 | 6.222 | 6.056 | 6.190 | 20,482,894 | +0.05(+0.83%) |
Feb 21, 2008 | 6.299 | 6.356 | 6.107 | 6.139 | 28,796,750 | -0.11(-1.74%) |
Feb 20, 2008 | 6.228 | 6.267 | 6.139 | 6.247 | 19,972,752 | -0.03(-0.41%) |
Feb 19, 2008 | 6.254 | 6.350 | 6.247 | 6.273 | 30,543,892 | +0.06(+1.03%) |
Feb 18, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 19,038,962 | +0.01(+0.10%) |
Feb 14, 2008 | 6.177 | 6.318 | 6.177 | 6.203 | 31,074,446 | -0.01(-0.10%) |
Feb 13, 2008 | 6.139 | 6.215 | 6.081 | 6.209 | 16,248,137 | +0.11(+1.78%) |
Feb 12, 2008 | 6.043 | 6.164 | 6.024 | 6.100 | 16,686,139 | +0.08(+1.27%) |
Feb 11, 2008 | 5.915 | 6.043 | 5.870 | 6.024 | 17,748,678 | +0.12(+1.95%) |
Feb 08, 2008 | 5.819 | 5.966 | 5.806 | 5.908 | 14,563,691 | -0.01(-0.11%) |
Feb 07, 2008 | 5.819 | 5.992 | 5.717 | 5.915 | 26,456,332 | +0.09(+1.54%) |
Feb 06, 2008 | 5.845 | 5.998 | 5.819 | 5.825 | 18,379,280 | -0.02(-0.33%) |
Feb 05, 2008 | 6.171 | 6.171 | 5.845 | 5.845 | 31,946,578 | -0.40(-6.45%) |
Feb 04, 2008 | 6.279 | 6.286 | 6.145 | 6.247 | 18,727,784 | +0.01(+0.20%) |