Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.026 | 7.242 | 6.966 | 7.057 | 3,781,028 | +0.07(+0.97%) |
Apr 29, 2008 | 7.091 | 7.166 | 6.970 | 6.989 | 4,059,653 | -0.10(-1.39%) |
Apr 28, 2008 | 7.049 | 7.204 | 7.049 | 7.087 | 3,140,868 | +0.03(+0.37%) |
Apr 25, 2008 | 7.144 | 7.181 | 7.053 | 7.060 | 2,650,520 | -0.05(-0.69%) |
Apr 24, 2008 | 6.974 | 7.234 | 6.951 | 7.110 | 3,770,209 | +0.09(+1.24%) |
Apr 23, 2008 | 6.955 | 7.034 | 6.879 | 7.023 | 9,634,101 | +0.05(+0.76%) |
Apr 22, 2008 | 6.271 | 7.215 | 6.271 | 6.970 | 12,814,451 | +0.62(+9.82%) |
Apr 21, 2008 | 6.282 | 6.347 | 6.165 | 6.347 | 2,800,636 | +0.01(+0.12%) |
Apr 18, 2008 | 6.271 | 6.373 | 6.233 | 6.339 | 2,402,673 | +0.15(+2.38%) |
Apr 17, 2008 | 6.263 | 6.267 | 6.056 | 6.192 | 3,896,855 | -0.17(-2.73%) |
Apr 16, 2008 | 6.218 | 6.365 | 6.184 | 6.365 | 1,779,182 | +0.21(+3.37%) |
Apr 15, 2008 | 6.222 | 6.256 | 6.029 | 6.158 | 3,313,940 | -0.02(-0.31%) |
Apr 14, 2008 | 6.245 | 6.381 | 6.097 | 6.177 | 2,935,483 | -0.08(-1.27%) |
Apr 11, 2008 | 6.252 | 6.449 | 6.214 | 6.256 | 2,844,163 | -0.14(-2.13%) |
Apr 10, 2008 | 6.290 | 6.422 | 6.279 | 6.392 | 2,809,623 | +0.11(+1.68%) |
Apr 09, 2008 | 6.524 | 6.562 | 6.275 | 6.286 | 2,578,860 | -0.23(-3.59%) |
Apr 08, 2008 | 6.517 | 6.619 | 6.471 | 6.520 | 3,090,099 | -0.06(-0.86%) |
Apr 07, 2008 | 6.532 | 6.777 | 6.498 | 6.577 | 3,714,842 | -0.14(-2.03%) |
Apr 04, 2008 | 6.683 | 6.770 | 6.558 | 6.713 | 2,444,717 | +0.05(+0.68%) |
Apr 03, 2008 | 6.713 | 6.713 | 6.592 | 6.668 | 3,165,137 | -0.08(-1.12%) |
Apr 02, 2008 | 6.800 | 6.872 | 6.683 | 6.743 | 3,774,815 | -0.04(-0.61%) |
Apr 01, 2008 | 6.494 | 6.868 | 6.494 | 6.785 | 3,143,883 | +0.31(+4.72%) |
Mar 31, 2008 | 6.445 | 6.551 | 6.411 | 6.479 | 3,132,493 | +0.06(+0.88%) |
Mar 28, 2008 | 6.460 | 6.543 | 6.403 | 6.422 | 1,485,071 | -0.01(-0.18%) |
Mar 27, 2008 | 6.600 | 6.659 | 6.381 | 6.433 | 3,582,986 | -0.18(-2.69%) |
Mar 26, 2008 | 6.630 | 6.702 | 6.566 | 6.611 | 2,677,981 | -0.06(-0.91%) |
Mar 25, 2008 | 6.562 | 6.717 | 5.614 | 6.671 | 2,216,815 | +0.10(+1.49%) |
Mar 24, 2008 | 6.475 | 6.664 | 6.396 | 6.573 | 2,126,180 | +0.08(+1.28%) |
Mar 21, 2008 | 6.475 | 6.532 | 6.396 | 6.490 | 2,114,755 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.532 | 6.396 | 6.490 | 2,114,755 | +0.06(+1.00%) |
Mar 19, 2008 | 6.086 | 6.596 | 6.067 | 6.426 | 2,389,826 | +0.08(+1.25%) |
Mar 18, 2008 | 6.173 | 6.347 | 6.056 | 6.347 | 2,152,016 | +0.28(+4.67%) |
Mar 17, 2008 | 6.037 | 6.207 | 6.029 | 6.063 | 2,034,786 | +0.01(+0.12%) |
Mar 14, 2008 | 6.184 | 6.184 | 5.969 | 6.056 | 2,484,943 | -0.09(-1.54%) |
Mar 13, 2008 | 6.029 | 6.354 | 6.025 | 6.150 | 4,982,346 | +0.03(+0.43%) |
Mar 12, 2008 | 5.988 | 6.146 | 5.889 | 6.124 | 3,124,686 | +0.16(+2.66%) |
Mar 11, 2008 | 5.844 | 6.037 | 5.810 | 5.965 | 2,202,468 | +0.22(+3.74%) |
Mar 10, 2008 | 5.965 | 5.995 | 5.750 | 5.750 | 1,930,939 | -0.19(-3.24%) |
Mar 07, 2008 | 5.931 | 6.044 | 5.901 | 5.942 | 1,729,498 | -0.05(-0.88%) |
Mar 06, 2008 | 5.988 | 6.093 | 5.987 | 5.995 | 1,847,557 | -0.02(-0.25%) |
Mar 05, 2008 | 5.965 | 6.093 | 5.923 | 6.010 | 1,312,375 | +0.08(+1.27%) |
Mar 04, 2008 | 5.980 | 6.029 | 5.901 | 5.935 | 2,258,592 | -0.09(-1.57%) |
Mar 03, 2008 | 6.078 | 6.105 | 5.969 | 6.029 | 2,017,148 | -0.06(-0.99%) |
Feb 29, 2008 | 6.037 | 6.173 | 6.014 | 6.090 | 3,692,902 | -0.02(-0.37%) |
Feb 28, 2008 | 6.207 | 6.252 | 6.105 | 6.112 | 1,988,620 | -0.14(-2.24%) |
Feb 27, 2008 | 6.158 | 6.294 | 6.101 | 6.252 | 2,843,170 | +0.09(+1.53%) |
Feb 26, 2008 | 6.007 | 6.192 | 6.003 | 6.158 | 1,877,682 | +0.19(+3.16%) |
Feb 25, 2008 | 5.848 | 5.980 | 5.780 | 5.969 | 1,376,226 | +0.09(+1.61%) |
Feb 22, 2008 | 5.833 | 5.886 | 5.742 | 5.874 | 1,334,897 | +0.07(+1.24%) |
Feb 21, 2008 | 5.931 | 5.991 | 5.791 | 5.803 | 1,172,342 | -0.11(-1.79%) |
Feb 20, 2008 | 5.780 | 5.927 | 5.779 | 5.908 | 2,447,028 | +0.09(+1.62%) |
Feb 19, 2008 | 6.041 | 6.071 | 5.795 | 5.814 | 2,557,376 | -0.15(-2.53%) |
Feb 18, 2008 | 5.935 | 5.973 | 5.840 | 5.965 | 1,366,969 | +0.00(+0.00%) |
Feb 15, 2008 | 5.935 | 5.973 | 5.840 | 5.965 | 1,366,969 | -0.01(-0.13%) |
Feb 14, 2008 | 6.093 | 6.180 | 5.901 | 5.973 | 2,538,719 | -0.12(-2.04%) |
Feb 13, 2008 | 5.965 | 6.150 | 5.965 | 6.097 | 2,392,121 | +0.17(+2.87%) |
Feb 12, 2008 | 5.893 | 5.976 | 5.742 | 5.927 | 2,340,492 | +0.20(+3.56%) |
Feb 11, 2008 | 5.889 | 5.905 | 5.704 | 5.723 | 4,639,525 | -0.14(-2.38%) |
Feb 08, 2008 | 5.735 | 5.897 | 5.735 | 5.863 | 3,300,903 | +0.12(+2.04%) |
Feb 07, 2008 | 5.636 | 5.859 | 5.599 | 5.746 | 4,372,054 | +0.10(+1.74%) |
Feb 06, 2008 | 5.806 | 5.840 | 5.644 | 5.648 | 2,951,512 | -0.12(-2.03%) |
Feb 05, 2008 | 5.897 | 5.923 | 5.761 | 5.765 | 2,404,449 | -0.15(-2.55%) |
Feb 04, 2008 | 6.037 | 6.056 | 5.916 | 5.916 | 2,797,454 | -0.14(-2.37%) |