Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.467 | 6.567 | 6.442 | 6.532 | 2,676,699 | +0.13(+2.01%) |
Apr 29, 2008 | 6.490 | 6.490 | 6.347 | 6.403 | 3,345,828 | -0.09(-1.35%) |
Apr 28, 2008 | 6.610 | 6.610 | 6.428 | 6.490 | 2,939,869 | -0.09(-1.36%) |
Apr 25, 2008 | 6.537 | 6.610 | 6.514 | 6.580 | 2,882,080 | -0.03(-0.46%) |
Apr 24, 2008 | 6.589 | 6.634 | 6.557 | 6.610 | 1,717,552 | -0.04(-0.59%) |
Apr 23, 2008 | 6.704 | 6.721 | 6.578 | 6.650 | 3,408,816 | -0.15(-2.26%) |
Apr 22, 2008 | 6.813 | 6.838 | 6.689 | 6.804 | 2,569,454 | +0.04(+0.61%) |
Apr 21, 2008 | 6.759 | 6.782 | 6.632 | 6.763 | 2,177,910 | +0.01(+0.11%) |
Apr 18, 2008 | 6.652 | 6.773 | 6.646 | 6.755 | 4,093,516 | +0.19(+2.95%) |
Apr 17, 2008 | 6.573 | 6.594 | 6.521 | 6.562 | 1,895,896 | -0.03(-0.49%) |
Apr 16, 2008 | 6.576 | 6.646 | 6.551 | 6.594 | 3,282,816 | +0.10(+1.54%) |
Apr 15, 2008 | 6.480 | 6.505 | 6.439 | 6.494 | 2,990,984 | +0.08(+1.23%) |
Apr 14, 2008 | 6.467 | 6.503 | 6.410 | 6.415 | 1,510,317 | -0.02(-0.25%) |
Apr 11, 2008 | 6.519 | 6.532 | 6.408 | 6.431 | 2,956,753 | -0.10(-1.59%) |
Apr 10, 2008 | 6.465 | 6.575 | 6.444 | 6.535 | 3,191,221 | +0.09(+1.47%) |
Apr 09, 2008 | 6.394 | 6.471 | 6.374 | 6.440 | 3,301,409 | +0.08(+1.32%) |
Apr 08, 2008 | 6.349 | 6.371 | 6.286 | 6.356 | 2,326,195 | -0.01(-0.11%) |
Apr 07, 2008 | 6.417 | 6.476 | 6.362 | 6.363 | 3,446,007 | -0.02(-0.28%) |
Apr 04, 2008 | 6.320 | 6.390 | 6.274 | 6.381 | 5,816,476 | +0.08(+1.31%) |
Apr 03, 2008 | 6.231 | 6.320 | 6.157 | 6.299 | 8,378,770 | +0.13(+2.18%) |
Apr 02, 2008 | 6.186 | 6.211 | 6.106 | 6.165 | 4,525,513 | +0.02(+0.38%) |
Apr 01, 2008 | 6.134 | 6.147 | 6.027 | 6.141 | 5,984,995 | +0.10(+1.69%) |
Mar 31, 2008 | 6.140 | 6.195 | 6.011 | 6.039 | 4,932,203 | -0.11(-1.86%) |
Mar 28, 2008 | 6.542 | 6.542 | 6.089 | 6.154 | 8,284,376 | -0.34(-5.24%) |
Mar 27, 2008 | 6.301 | 6.544 | 6.301 | 6.494 | 9,004,860 | +0.22(+3.54%) |
Mar 26, 2008 | 6.161 | 6.353 | 6.132 | 6.272 | 10,274,912 | -0.18(-2.86%) |
Mar 25, 2008 | 6.514 | 6.580 | 6.449 | 6.456 | 2,540,662 | -0.09(-1.30%) |
Mar 24, 2008 | 6.440 | 6.557 | 6.415 | 6.542 | 4,582,576 | +0.08(+1.24%) |
Mar 21, 2008 | 6.292 | 6.503 | 6.213 | 6.462 | 5,481,666 | +0.00(+0.00%) |
Mar 20, 2008 | 6.292 | 6.503 | 6.213 | 6.462 | 5,481,666 | +0.09(+1.49%) |
Mar 19, 2008 | 6.584 | 6.625 | 6.367 | 6.367 | 3,502,925 | -0.43(-6.30%) |
Mar 18, 2008 | 6.632 | 6.807 | 6.619 | 6.795 | 3,423,572 | +0.27(+4.17%) |
Mar 17, 2008 | 6.616 | 6.616 | 6.397 | 6.523 | 4,666,565 | -0.21(-3.19%) |
Mar 14, 2008 | 6.901 | 6.901 | 6.537 | 6.738 | 6,774,019 | -0.15(-2.18%) |
Mar 13, 2008 | 6.927 | 6.951 | 6.865 | 6.888 | 4,746,236 | -0.04(-0.62%) |
Mar 12, 2008 | 6.960 | 7.006 | 6.922 | 6.931 | 2,646,545 | -0.04(-0.64%) |
Mar 11, 2008 | 6.843 | 7.015 | 6.843 | 6.976 | 4,239,455 | +0.17(+2.50%) |
Mar 10, 2008 | 6.825 | 6.872 | 6.723 | 6.806 | 6,567,197 | +0.35(+5.38%) |
Mar 07, 2008 | 6.528 | 6.551 | 6.413 | 6.458 | 2,787,524 | -0.08(-1.29%) |
Mar 06, 2008 | 6.677 | 6.714 | 6.519 | 6.542 | 3,721,912 | -0.11(-1.67%) |
Mar 05, 2008 | 6.514 | 6.666 | 6.508 | 6.653 | 3,268,764 | +0.20(+3.16%) |
Mar 04, 2008 | 6.362 | 6.449 | 6.358 | 6.449 | 2,834,439 | +0.03(+0.47%) |
Mar 03, 2008 | 6.469 | 6.512 | 6.392 | 6.419 | 1,869,054 | -0.06(-0.97%) |
Feb 29, 2008 | 6.636 | 6.661 | 6.471 | 6.482 | 2,172,493 | -0.21(-3.08%) |
Feb 28, 2008 | 6.698 | 6.739 | 6.634 | 6.687 | 1,553,127 | -0.01(-0.19%) |
Feb 27, 2008 | 6.739 | 6.858 | 6.686 | 6.700 | 2,324,910 | -0.04(-0.64%) |
Feb 26, 2008 | 6.623 | 6.782 | 6.526 | 6.743 | 2,977,820 | +0.18(+2.81%) |
Feb 25, 2008 | 6.442 | 6.580 | 6.413 | 6.559 | 1,822,418 | +0.17(+2.66%) |
Feb 22, 2008 | 6.308 | 6.388 | 6.308 | 6.388 | 1,894,494 | +0.08(+1.25%) |
Feb 21, 2008 | 6.337 | 6.353 | 6.281 | 6.310 | 1,708,482 | +0.00(+0.03%) |
Feb 20, 2008 | 6.267 | 6.319 | 6.222 | 6.308 | 1,817,353 | +0.02(+0.26%) |
Feb 19, 2008 | 6.258 | 6.302 | 6.202 | 6.292 | 3,661,062 | +0.02(+0.34%) |
Feb 18, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 3,083,534 | -0.14(-2.21%) |
Feb 14, 2008 | 6.533 | 6.551 | 6.408 | 6.412 | 1,630,849 | -0.11(-1.67%) |
Feb 13, 2008 | 6.474 | 6.535 | 6.453 | 6.521 | 12,182,917 | +0.10(+1.59%) |
Feb 12, 2008 | 6.439 | 6.505 | 6.399 | 6.419 | 1,490,105 | +0.04(+0.70%) |
Feb 11, 2008 | 6.415 | 6.446 | 6.342 | 6.374 | 3,542,915 | -0.02(-0.25%) |
Feb 08, 2008 | 6.265 | 6.446 | 6.249 | 6.390 | 4,248,587 | +0.25(+3.99%) |
Feb 07, 2008 | 6.220 | 6.220 | 6.136 | 6.145 | 3,220,928 | -0.04(-0.69%) |
Feb 06, 2008 | 6.247 | 6.356 | 6.188 | 6.188 | 2,296,594 | +0.03(+0.52%) |
Feb 05, 2008 | 6.268 | 6.283 | 6.132 | 6.156 | 3,143,608 | -0.27(-4.23%) |
Feb 04, 2008 | 6.564 | 6.564 | 6.374 | 6.428 | 2,054,200 | -0.06(-0.91%) |