Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.050 | 9.580 | 9.050 | 9.370 | 4,656,495 | +0.32(+3.54%) |
Apr 29, 2008 | 9.010 | 9.070 | 8.840 | 9.050 | 3,333,619 | +0.10(+1.12%) |
Apr 28, 2008 | 8.670 | 8.970 | 8.520 | 8.950 | 4,070,960 | +0.43(+5.05%) |
Apr 25, 2008 | 9.020 | 9.020 | 8.420 | 8.520 | 6,893,263 | -0.27(-3.07%) |
Apr 24, 2008 | 7.440 | 8.943 | 7.350 | 8.790 | 12,535,310 | +2.09(+31.19%) |
Apr 23, 2008 | 6.770 | 6.780 | 6.630 | 6.700 | 1,001,427 | -0.07(-1.03%) |
Apr 22, 2008 | 6.890 | 6.960 | 6.480 | 6.770 | 1,897,798 | -0.22(-3.15%) |
Apr 21, 2008 | 7.070 | 7.070 | 6.820 | 6.990 | 1,000,354 | -0.04(-0.57%) |
Apr 18, 2008 | 7.010 | 7.090 | 6.990 | 7.030 | 1,777,502 | +0.06(+0.86%) |
Apr 17, 2008 | 6.840 | 7.030 | 6.840 | 6.970 | 1,317,023 | +0.08(+1.16%) |
Apr 16, 2008 | 6.190 | 6.910 | 6.190 | 6.890 | 2,994,603 | +0.43(+6.66%) |
Apr 15, 2008 | 6.950 | 7.080 | 6.280 | 6.460 | 5,612,208 | -0.43(-6.24%) |
Apr 14, 2008 | 7.100 | 7.150 | 6.880 | 6.890 | 1,813,305 | -0.20(-2.82%) |
Apr 11, 2008 | 7.260 | 7.300 | 7.030 | 7.090 | 1,057,700 | -0.25(-3.41%) |
Apr 10, 2008 | 7.040 | 7.390 | 7.040 | 7.340 | 1,157,114 | +0.23(+3.23%) |
Apr 09, 2008 | 7.090 | 7.190 | 7.050 | 7.110 | 1,460,600 | +0.01(+0.14%) |
Apr 08, 2008 | 7.010 | 7.130 | 6.980 | 7.100 | 1,454,500 | +0.05(+0.71%) |
Apr 07, 2008 | 7.230 | 7.230 | 7.020 | 7.050 | 1,264,300 | -0.10(-1.40%) |
Apr 04, 2008 | 7.160 | 7.200 | 6.960 | 7.150 | 1,035,800 | +0.05(+0.70%) |
Apr 03, 2008 | 7.030 | 7.430 | 6.990 | 7.100 | 2,499,450 | +0.05(+0.71%) |
Apr 02, 2008 | 7.090 | 7.100 | 6.900 | 7.050 | 1,364,180 | +0.07(+1.00%) |
Apr 01, 2008 | 6.770 | 7.000 | 6.640 | 6.980 | 2,201,605 | +0.26(+3.87%) |
Mar 31, 2008 | 6.530 | 6.760 | 6.360 | 6.720 | 1,883,500 | +0.15(+2.28%) |
Mar 28, 2008 | 6.710 | 6.750 | 6.520 | 6.570 | 993,500 | -0.05(-0.76%) |
Mar 27, 2008 | 6.500 | 6.770 | 6.490 | 6.620 | 2,057,500 | +0.11(+1.69%) |
Mar 26, 2008 | 6.600 | 6.600 | 6.030 | 6.510 | 3,920,505 | -0.29(-4.26%) |
Mar 25, 2008 | 6.800 | 6.920 | 6.740 | 6.800 | 1,295,800 | -0.03(-0.44%) |
Mar 24, 2008 | 6.500 | 6.840 | 6.380 | 6.830 | 2,121,200 | +0.53(+8.41%) |
Mar 21, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | +0.00(+0.00%) |
Mar 20, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | -0.17(-2.63%) |
Mar 19, 2008 | 6.720 | 6.750 | 6.410 | 6.470 | 1,057,300 | -0.19(-2.85%) |
Mar 18, 2008 | 6.480 | 6.700 | 6.410 | 6.660 | 1,446,200 | +0.29(+4.55%) |
Mar 17, 2008 | 6.220 | 6.480 | 6.210 | 6.370 | 1,524,280 | +0.05(+0.79%) |
Mar 14, 2008 | 6.260 | 6.350 | 6.250 | 6.320 | 2,251,234 | +0.01(+0.16%) |
Mar 13, 2008 | 6.310 | 6.360 | 6.230 | 6.310 | 1,940,500 | +0.00(+0.00%) |
Mar 12, 2008 | 6.440 | 6.500 | 6.310 | 6.310 | 1,575,100 | -0.08(-1.25%) |
Mar 11, 2008 | 6.390 | 6.560 | 6.290 | 6.390 | 2,725,600 | +0.06(+0.95%) |
Mar 10, 2008 | 6.530 | 6.600 | 6.270 | 6.330 | 1,307,400 | -0.10(-1.56%) |
Mar 07, 2008 | 6.390 | 6.580 | 6.350 | 6.430 | 2,174,400 | -0.03(-0.46%) |
Mar 06, 2008 | 6.750 | 6.880 | 6.430 | 6.460 | 2,041,600 | -0.34(-5.00%) |
Mar 05, 2008 | 6.650 | 6.870 | 6.650 | 6.800 | 1,428,800 | +0.15(+2.26%) |
Mar 04, 2008 | 6.790 | 6.970 | 6.381 | 6.650 | 3,082,800 | -0.18(-2.64%) |
Mar 03, 2008 | 6.460 | 6.860 | 6.460 | 6.830 | 1,957,600 | +0.29(+4.43%) |
Feb 29, 2008 | 6.800 | 6.850 | 6.510 | 6.540 | 1,598,600 | -0.32(-4.66%) |
Feb 28, 2008 | 6.810 | 6.960 | 6.760 | 6.860 | 2,534,400 | +0.06(+0.88%) |
Feb 27, 2008 | 6.580 | 6.830 | 6.580 | 6.800 | 1,158,300 | +0.16(+2.41%) |
Feb 26, 2008 | 6.550 | 6.670 | 6.470 | 6.640 | 906,900 | +0.09(+1.37%) |
Feb 25, 2008 | 6.370 | 6.570 | 6.350 | 6.550 | 1,092,300 | +0.20(+3.15%) |
Feb 22, 2008 | 6.450 | 6.450 | 6.330 | 6.350 | 2,056,700 | -0.04(-0.63%) |
Feb 21, 2008 | 6.440 | 6.570 | 6.350 | 6.390 | 1,282,900 | -0.11(-1.69%) |
Feb 20, 2008 | 6.440 | 6.500 | 6.310 | 6.500 | 1,743,300 | +0.10(+1.56%) |
Feb 19, 2008 | 6.400 | 6.510 | 6.340 | 6.400 | 2,654,700 | +0.02(+0.31%) |
Feb 18, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 1,683,100 | -0.09(-1.39%) |
Feb 14, 2008 | 6.900 | 6.900 | 6.380 | 6.470 | 2,830,900 | -0.36(-5.27%) |
Feb 13, 2008 | 6.610 | 6.860 | 6.600 | 6.830 | 2,550,400 | +0.26(+3.96%) |
Feb 12, 2008 | 6.640 | 6.690 | 6.560 | 6.570 | 1,918,875 | -0.01(-0.15%) |
Feb 11, 2008 | 6.320 | 6.610 | 6.300 | 6.580 | 1,572,000 | +0.32(+5.11%) |
Feb 08, 2008 | 6.280 | 6.350 | 6.170 | 6.260 | 939,800 | +0.06(+0.97%) |
Feb 07, 2008 | 6.110 | 6.210 | 5.940 | 6.200 | 1,666,900 | +0.02(+0.32%) |
Feb 06, 2008 | 6.520 | 6.530 | 6.100 | 6.180 | 1,344,100 | -0.27(-4.19%) |
Feb 05, 2008 | 6.390 | 6.600 | 6.370 | 6.450 | 2,206,400 | -0.06(-0.92%) |
Feb 04, 2008 | 6.600 | 6.790 | 6.470 | 6.510 | 2,746,325 | -0.09(-1.36%) |