Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.999 | 7.035 | 6.994 | 7.035 | 12,998 | +0.07(+1.02%) |
Apr 29, 2008 | 7.014 | 7.014 | 6.963 | 6.963 | 33,249 | -0.04(-0.62%) |
Apr 28, 2008 | 7.014 | 7.035 | 6.974 | 7.007 | 3,738 | +0.02(+0.26%) |
Apr 25, 2008 | 6.994 | 7.029 | 6.974 | 6.989 | 13,575 | +0.00(+0.03%) |
Apr 24, 2008 | 7.035 | 7.035 | 6.979 | 6.987 | 32,265 | -0.03(-0.46%) |
Apr 23, 2008 | 7.014 | 7.070 | 6.969 | 7.019 | 24,789 | +0.03(+0.44%) |
Apr 22, 2008 | 6.979 | 7.157 | 6.974 | 6.989 | 28,035 | -0.03(-0.43%) |
Apr 21, 2008 | 6.963 | 7.060 | 6.963 | 7.019 | 15,149 | +0.06(+0.80%) |
Apr 18, 2008 | 6.958 | 6.969 | 6.958 | 6.963 | 13,771 | -0.02(-0.22%) |
Apr 17, 2008 | 6.984 | 6.999 | 6.979 | 6.979 | 14,165 | -0.01(-0.07%) |
Apr 16, 2008 | 6.963 | 6.984 | 6.953 | 6.984 | 12,591 | +0.04(+0.51%) |
Apr 15, 2008 | 6.928 | 6.960 | 6.928 | 6.948 | 4,131 | +0.00(+0.00%) |
Apr 14, 2008 | 7.019 | 7.029 | 6.923 | 6.948 | 30,495 | -0.08(-1.09%) |
Apr 11, 2008 | 6.989 | 7.024 | 6.989 | 7.024 | 786 | +0.02(+0.22%) |
Apr 10, 2008 | 7.035 | 7.050 | 6.999 | 7.009 | 7,476 | +0.03(+0.36%) |
Apr 09, 2008 | 6.958 | 7.040 | 6.958 | 6.984 | 7,082 | +0.03(+0.37%) |
Apr 08, 2008 | 6.948 | 6.974 | 6.933 | 6.958 | 12,591 | -0.04(-0.58%) |
Apr 07, 2008 | 7.004 | 7.040 | 6.953 | 6.999 | 14,952 | -0.01(-0.20%) |
Apr 04, 2008 | 6.984 | 7.019 | 6.984 | 7.013 | 6,689 | +0.04(+0.57%) |
Apr 03, 2008 | 6.938 | 7.009 | 6.938 | 6.974 | 16,919 | +0.01(+0.15%) |
Apr 02, 2008 | 6.994 | 6.994 | 6.948 | 6.963 | 29,708 | +0.02(+0.22%) |
Apr 01, 2008 | 6.938 | 6.974 | 6.923 | 6.948 | 28,134 | +0.04(+0.51%) |
Mar 31, 2008 | 6.969 | 6.969 | 6.887 | 6.913 | 23,018 | -0.04(-0.51%) |
Mar 28, 2008 | 6.918 | 6.948 | 6.918 | 6.948 | 11,607 | +0.04(+0.59%) |
Mar 27, 2008 | 6.892 | 6.913 | 6.862 | 6.908 | 18,100 | +0.03(+0.37%) |
Mar 26, 2008 | 6.887 | 6.902 | 6.852 | 6.882 | 12,001 | +0.02(+0.30%) |
Mar 25, 2008 | 6.836 | 6.892 | 6.836 | 6.862 | 8,656 | +0.03(+0.45%) |
Mar 24, 2008 | 6.811 | 6.872 | 6.806 | 6.831 | 13,968 | -0.01(-0.15%) |
Mar 21, 2008 | 6.831 | 6.841 | 6.801 | 6.841 | 30,888 | +0.00(+0.00%) |
Mar 20, 2008 | 6.831 | 6.841 | 6.801 | 6.841 | 30,888 | -0.03(-0.37%) |
Mar 19, 2008 | 6.836 | 6.867 | 6.836 | 6.867 | 4,918 | +0.04(+0.52%) |
Mar 18, 2008 | 6.811 | 6.887 | 6.791 | 6.831 | 32,068 | +0.05(+0.67%) |
Mar 17, 2008 | 6.831 | 6.857 | 6.786 | 6.786 | 5,508 | -0.08(-1.11%) |
Mar 14, 2008 | 6.857 | 6.892 | 6.852 | 6.862 | 16,329 | +0.01(+0.15%) |
Mar 13, 2008 | 6.882 | 6.882 | 6.816 | 6.852 | 20,264 | -0.03(-0.44%) |
Mar 12, 2008 | 6.902 | 6.902 | 6.847 | 6.882 | 32,462 | -0.04(-0.51%) |
Mar 11, 2008 | 6.953 | 6.963 | 6.882 | 6.918 | 19,477 | -0.02(-0.29%) |
Mar 10, 2008 | 6.974 | 7.024 | 6.938 | 6.938 | 28,724 | -0.09(-1.23%) |
Mar 07, 2008 | 7.050 | 7.050 | 6.979 | 7.024 | 16,723 | +0.05(+0.73%) |
Mar 06, 2008 | 7.040 | 7.040 | 6.974 | 6.974 | 18,297 | -0.02(-0.29%) |
Mar 05, 2008 | 7.050 | 7.050 | 6.994 | 6.994 | 21,248 | -0.04(-0.58%) |
Mar 04, 2008 | 7.009 | 7.035 | 6.958 | 7.035 | 65,318 | +0.02(+0.29%) |
Mar 03, 2008 | 6.836 | 7.014 | 6.836 | 7.014 | 62,564 | +0.26(+3.84%) |
Feb 29, 2008 | 6.953 | 6.953 | 6.750 | 6.755 | 27,150 | -0.15(-2.13%) |
Feb 28, 2008 | 6.963 | 6.989 | 6.902 | 6.902 | 38,364 | -0.13(-1.88%) |
Feb 27, 2008 | 7.070 | 7.070 | 7.035 | 7.035 | 4,918 | -0.04(-0.57%) |
Feb 26, 2008 | 7.065 | 7.075 | 7.060 | 7.075 | 9,443 | +0.05(+0.72%) |
Feb 25, 2008 | 6.948 | 7.024 | 6.943 | 7.024 | 24,396 | +0.08(+1.10%) |
Feb 22, 2008 | 6.999 | 7.050 | 6.948 | 6.948 | 54,096 | -0.09(-1.30%) |
Feb 21, 2008 | 7.055 | 7.065 | 7.029 | 7.040 | 13,378 | -0.05(-0.72%) |
Feb 20, 2008 | 7.116 | 7.167 | 7.080 | 7.090 | 15,936 | -0.06(-0.85%) |
Feb 19, 2008 | 7.253 | 7.279 | 7.146 | 7.151 | 20,067 | -0.11(-1.47%) |
Feb 18, 2008 | 7.065 | 7.258 | 6.923 | 7.258 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.065 | 7.258 | 6.923 | 7.258 | 54,891 | +0.14(+2.00%) |
Feb 14, 2008 | 7.319 | 7.319 | 7.116 | 7.116 | 45,644 | -0.25(-3.45%) |
Feb 13, 2008 | 7.401 | 7.401 | 7.350 | 7.370 | 102,699 | -0.03(-0.34%) |
Feb 12, 2008 | 7.375 | 7.406 | 7.370 | 7.395 | 23,215 | +0.01(+0.14%) |
Feb 11, 2008 | 7.355 | 7.401 | 7.355 | 7.385 | 19,280 | +0.05(+0.62%) |
Feb 08, 2008 | 7.355 | 7.365 | 7.334 | 7.340 | 30,691 | -0.02(-0.22%) |
Feb 07, 2008 | 7.340 | 7.370 | 7.334 | 7.356 | 24,592 | +0.01(+0.15%) |
Feb 06, 2008 | 7.345 | 7.365 | 7.345 | 7.345 | 27,150 | -0.02(-0.22%) |
Feb 05, 2008 | 7.416 | 7.416 | 7.345 | 7.361 | 8,656 | +0.03(+0.36%) |
Feb 04, 2008 | 7.345 | 7.370 | 7.294 | 7.334 | 36,529 | -0.01(-0.07%) |