Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.798 | 6.928 | 6.790 | 6.864 | 39,077 | +0.08(+1.17%) |
Apr 29, 2008 | 6.855 | 6.868 | 6.785 | 6.785 | 101,870 | -0.08(-1.14%) |
Apr 28, 2008 | 6.885 | 6.885 | 6.850 | 6.863 | 19,038 | -0.01(-0.13%) |
Apr 25, 2008 | 6.885 | 6.898 | 6.855 | 6.872 | 38,798 | +0.01(+0.13%) |
Apr 24, 2008 | 6.885 | 6.902 | 6.859 | 6.863 | 33,468 | -0.03(-0.44%) |
Apr 23, 2008 | 6.876 | 6.894 | 6.855 | 6.894 | 53,301 | +0.03(+0.51%) |
Apr 22, 2008 | 6.859 | 6.867 | 6.850 | 6.859 | 33,435 | -0.00(-0.06%) |
Apr 21, 2008 | 6.872 | 6.894 | 6.850 | 6.863 | 42,493 | -0.02(-0.25%) |
Apr 18, 2008 | 6.924 | 6.924 | 6.863 | 6.881 | 108,542 | -0.02(-0.25%) |
Apr 17, 2008 | 6.863 | 6.898 | 6.842 | 6.898 | 51,195 | +0.08(+1.21%) |
Apr 16, 2008 | 6.842 | 6.846 | 6.785 | 6.816 | 65,506 | -0.03(-0.51%) |
Apr 15, 2008 | 6.868 | 6.872 | 6.803 | 6.850 | 66,395 | +0.01(+0.13%) |
Apr 14, 2008 | 6.842 | 6.850 | 6.820 | 6.842 | 28,904 | -0.01(-0.13%) |
Apr 11, 2008 | 6.885 | 6.885 | 6.824 | 6.850 | 52,206 | -0.05(-0.69%) |
Apr 10, 2008 | 6.889 | 6.915 | 6.859 | 6.898 | 93,981 | +0.00(+0.06%) |
Apr 09, 2008 | 6.937 | 6.954 | 6.824 | 6.894 | 163,808 | -0.04(-0.62%) |
Apr 08, 2008 | 6.971 | 6.997 | 6.937 | 6.937 | 52,423 | -0.04(-0.56%) |
Apr 07, 2008 | 7.006 | 7.028 | 6.967 | 6.976 | 50,576 | -0.01(-0.19%) |
Apr 04, 2008 | 6.928 | 6.989 | 6.928 | 6.989 | 21,246 | +0.04(+0.56%) |
Apr 03, 2008 | 6.950 | 6.958 | 6.915 | 6.950 | 89,836 | +0.02(+0.25%) |
Apr 02, 2008 | 6.928 | 6.958 | 6.915 | 6.933 | 68,277 | +0.00(+0.06%) |
Apr 01, 2008 | 6.885 | 6.949 | 6.885 | 6.928 | 47,319 | +0.02(+0.25%) |
Mar 31, 2008 | 6.907 | 6.911 | 6.850 | 6.911 | 88,450 | +0.06(+0.88%) |
Mar 28, 2008 | 6.885 | 6.885 | 6.850 | 6.850 | 53,116 | -0.01(-0.19%) |
Mar 27, 2008 | 6.820 | 6.885 | 6.803 | 6.863 | 77,596 | +0.10(+1.54%) |
Mar 26, 2008 | 6.798 | 6.803 | 6.733 | 6.759 | 55,425 | -0.01(-0.19%) |
Mar 25, 2008 | 6.716 | 6.772 | 6.686 | 6.772 | 78,289 | +0.06(+0.84%) |
Mar 24, 2008 | 6.673 | 6.746 | 6.673 | 6.716 | 82,446 | +0.03(+0.45%) |
Mar 21, 2008 | 6.625 | 6.738 | 6.612 | 6.686 | 96,995 | +0.00(+0.00%) |
Mar 20, 2008 | 6.625 | 6.738 | 6.612 | 6.686 | 96,995 | +0.07(+1.05%) |
Mar 19, 2008 | 6.694 | 6.694 | 6.616 | 6.616 | 108,311 | -0.09(-1.36%) |
Mar 18, 2008 | 6.876 | 6.876 | 6.686 | 6.707 | 303,918 | +0.03(+0.45%) |
Mar 17, 2008 | 6.798 | 6.798 | 6.668 | 6.677 | 108,627 | -0.04(-0.64%) |
Mar 14, 2008 | 6.738 | 6.738 | 6.699 | 6.720 | 60,044 | -0.02(-0.32%) |
Mar 13, 2008 | 6.755 | 6.764 | 6.738 | 6.742 | 82,215 | +0.00(+0.00%) |
Mar 12, 2008 | 6.712 | 6.837 | 6.694 | 6.742 | 234,137 | -0.06(-0.89%) |
Mar 11, 2008 | 6.863 | 6.868 | 6.764 | 6.803 | 285,674 | +0.03(+0.38%) |
Mar 10, 2008 | 6.863 | 6.907 | 6.777 | 6.777 | 196,427 | +0.06(+0.97%) |
Mar 07, 2008 | 6.681 | 6.733 | 6.655 | 6.712 | 94,224 | +0.00(+0.00%) |
Mar 06, 2008 | 6.712 | 6.811 | 6.651 | 6.712 | 98,524 | -0.00(-0.06%) |
Mar 05, 2008 | 6.651 | 6.777 | 6.634 | 6.716 | 222,165 | +0.07(+1.04%) |
Mar 04, 2008 | 6.907 | 6.907 | 6.616 | 6.647 | 240,525 | -0.07(-1.03%) |
Mar 03, 2008 | 6.660 | 6.807 | 6.629 | 6.716 | 465,106 | +0.16(+2.44%) |
Feb 29, 2008 | 6.729 | 6.729 | 6.534 | 6.556 | 276,840 | -0.18(-2.70%) |
Feb 28, 2008 | 6.885 | 6.885 | 6.716 | 6.738 | 170,665 | -0.10(-1.39%) |
Feb 27, 2008 | 6.924 | 6.967 | 6.833 | 6.833 | 222,396 | -0.10(-1.38%) |
Feb 26, 2008 | 6.971 | 7.007 | 6.898 | 6.928 | 188,951 | -0.05(-0.75%) |
Feb 25, 2008 | 6.924 | 6.989 | 6.846 | 6.981 | 193,990 | +0.08(+1.20%) |
Feb 22, 2008 | 7.023 | 7.071 | 6.794 | 6.898 | 274,589 | -0.13(-1.91%) |
Feb 21, 2008 | 7.123 | 7.123 | 6.993 | 7.032 | 184,060 | -0.09(-1.28%) |
Feb 20, 2008 | 7.201 | 7.201 | 7.062 | 7.123 | 202,073 | -0.05(-0.72%) |
Feb 19, 2008 | 7.145 | 7.188 | 7.106 | 7.175 | 220,029 | +0.01(+0.18%) |
Feb 18, 2008 | 7.062 | 7.162 | 6.928 | 7.162 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.062 | 7.162 | 6.928 | 7.162 | 533,707 | +0.03(+0.45%) |
Feb 14, 2008 | 7.266 | 7.340 | 7.101 | 7.130 | 704,578 | -0.14(-1.87%) |
Feb 13, 2008 | 7.357 | 7.448 | 7.266 | 7.266 | 1,001,502 | -0.07(-0.94%) |
Feb 12, 2008 | 7.088 | 7.383 | 7.088 | 7.335 | 613,996 | +0.28(+3.99%) |
Feb 11, 2008 | 7.032 | 7.088 | 7.032 | 7.054 | 63,508 | +0.00(+0.06%) |
Feb 08, 2008 | 6.963 | 7.084 | 6.958 | 7.049 | 107,387 | +0.06(+0.80%) |
Feb 07, 2008 | 7.002 | 7.023 | 6.984 | 6.993 | 45,957 | +0.00(+0.00%) |
Feb 06, 2008 | 6.997 | 7.010 | 6.971 | 6.993 | 36,026 | +0.03(+0.43%) |
Feb 05, 2008 | 6.963 | 6.971 | 6.950 | 6.963 | 44,802 | +0.02(+0.31%) |
Feb 04, 2008 | 6.885 | 6.963 | 6.885 | 6.941 | 64,201 | -0.01(-0.12%) |