Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.336 | 6.336 | 6.052 | 6.068 | 106,193 | -0.23(-3.61%) |
Apr 29, 2008 | 6.320 | 6.385 | 6.173 | 6.295 | 75,543 | -0.01(-0.13%) |
Apr 28, 2008 | 5.930 | 6.311 | 5.930 | 6.303 | 154,726 | +0.35(+5.87%) |
Apr 25, 2008 | 5.913 | 6.019 | 5.751 | 5.954 | 63,777 | +0.05(+0.83%) |
Apr 24, 2008 | 5.840 | 6.052 | 5.694 | 5.905 | 57,161 | +0.08(+1.39%) |
Apr 23, 2008 | 5.962 | 5.987 | 5.775 | 5.824 | 124,414 | -0.11(-1.78%) |
Apr 22, 2008 | 6.125 | 6.186 | 5.759 | 5.930 | 142,894 | -0.27(-4.33%) |
Apr 21, 2008 | 6.247 | 6.360 | 6.108 | 6.198 | 93,840 | -0.10(-1.55%) |
Apr 18, 2008 | 6.214 | 6.523 | 6.092 | 6.295 | 122,168 | +0.24(+4.03%) |
Apr 17, 2008 | 6.255 | 6.417 | 5.978 | 6.052 | 205,092 | -0.22(-3.50%) |
Apr 16, 2008 | 5.946 | 6.368 | 5.800 | 6.271 | 212,238 | +0.37(+6.34%) |
Apr 15, 2008 | 5.475 | 6.043 | 5.402 | 5.897 | 202,418 | +0.44(+8.04%) |
Apr 14, 2008 | 5.735 | 5.743 | 5.361 | 5.459 | 162,628 | -0.26(-4.55%) |
Apr 11, 2008 | 5.743 | 5.848 | 5.580 | 5.719 | 272,635 | -0.16(-2.76%) |
Apr 10, 2008 | 5.840 | 5.970 | 5.832 | 5.881 | 163,048 | +0.01(+0.14%) |
Apr 09, 2008 | 6.027 | 6.027 | 5.865 | 5.873 | 231,426 | -0.13(-2.17%) |
Apr 08, 2008 | 6.133 | 6.206 | 5.946 | 6.003 | 213,272 | -0.18(-2.89%) |
Apr 07, 2008 | 6.360 | 6.474 | 6.157 | 6.182 | 105,718 | -0.11(-1.68%) |
Apr 04, 2008 | 6.295 | 6.393 | 6.173 | 6.287 | 98,012 | -0.02(-0.39%) |
Apr 03, 2008 | 6.271 | 6.360 | 6.214 | 6.311 | 176,051 | +0.00(+0.00%) |
Apr 02, 2008 | 6.498 | 6.523 | 6.247 | 6.311 | 471,088 | -0.18(-2.75%) |
Apr 01, 2008 | 6.506 | 6.596 | 6.344 | 6.490 | 194,504 | +0.06(+0.88%) |
Mar 31, 2008 | 6.547 | 6.710 | 6.376 | 6.433 | 161,122 | -0.07(-1.12%) |
Mar 28, 2008 | 6.742 | 6.783 | 6.458 | 6.506 | 84,958 | -0.18(-2.67%) |
Mar 27, 2008 | 6.823 | 6.823 | 6.596 | 6.685 | 118,463 | -0.11(-1.67%) |
Mar 26, 2008 | 6.791 | 6.856 | 6.661 | 6.799 | 160,027 | -0.05(-0.71%) |
Mar 25, 2008 | 6.929 | 7.083 | 6.710 | 6.848 | 176,154 | -0.11(-1.52%) |
Mar 24, 2008 | 6.604 | 7.002 | 6.596 | 6.953 | 184,196 | +0.37(+5.55%) |
Mar 21, 2008 | 6.685 | 6.726 | 6.490 | 6.588 | 332,782 | +0.00(+0.00%) |
Mar 20, 2008 | 6.685 | 6.726 | 6.490 | 6.588 | 332,782 | +0.01(+0.12%) |
Mar 19, 2008 | 6.872 | 6.969 | 6.506 | 6.580 | 214,987 | -0.19(-2.88%) |
Mar 18, 2008 | 6.945 | 7.262 | 6.701 | 6.775 | 284,451 | -0.05(-0.71%) |
Mar 17, 2008 | 6.913 | 7.164 | 6.580 | 6.823 | 263,851 | -0.30(-4.22%) |
Mar 14, 2008 | 7.408 | 7.595 | 7.002 | 7.124 | 115,889 | -0.35(-4.67%) |
Mar 13, 2008 | 6.896 | 7.489 | 6.612 | 7.473 | 253,043 | +0.53(+7.60%) |
Mar 12, 2008 | 7.522 | 7.522 | 6.904 | 6.945 | 193,823 | -0.57(-7.57%) |
Mar 11, 2008 | 7.327 | 7.619 | 7.156 | 7.514 | 89,600 | +0.39(+5.47%) |
Mar 10, 2008 | 7.546 | 7.579 | 7.108 | 7.124 | 227,115 | -0.42(-5.60%) |
Mar 07, 2008 | 7.392 | 7.717 | 7.392 | 7.546 | 163,143 | +0.06(+0.76%) |
Mar 06, 2008 | 7.985 | 7.985 | 7.457 | 7.489 | 121,375 | -0.55(-6.87%) |
Mar 05, 2008 | 7.611 | 8.042 | 7.465 | 8.042 | 196,008 | +0.45(+6.00%) |
Mar 04, 2008 | 7.782 | 7.993 | 7.489 | 7.587 | 139,874 | -0.29(-3.71%) |
Mar 03, 2008 | 8.034 | 8.107 | 7.465 | 7.879 | 151,471 | -0.19(-2.32%) |
Feb 29, 2008 | 8.261 | 8.440 | 8.034 | 8.066 | 209,303 | -0.32(-3.78%) |
Feb 28, 2008 | 8.115 | 8.553 | 8.001 | 8.383 | 214,590 | +0.12(+1.47%) |
Feb 27, 2008 | 8.172 | 8.440 | 8.164 | 8.261 | 102,356 | +0.02(+0.20%) |
Feb 26, 2008 | 8.066 | 8.302 | 7.993 | 8.245 | 103,430 | +0.10(+1.20%) |
Feb 25, 2008 | 8.253 | 8.334 | 7.912 | 8.147 | 123,255 | +0.11(+1.42%) |
Feb 22, 2008 | 8.099 | 8.229 | 7.822 | 8.034 | 63,772 | -0.06(-0.80%) |
Feb 21, 2008 | 8.562 | 8.562 | 8.058 | 8.099 | 94,588 | -0.44(-5.14%) |
Feb 20, 2008 | 7.912 | 8.537 | 7.733 | 8.537 | 298,402 | +0.58(+7.35%) |
Feb 19, 2008 | 8.310 | 8.310 | 7.692 | 7.952 | 202,751 | -0.41(-4.95%) |
Feb 18, 2008 | 8.277 | 8.448 | 8.172 | 8.367 | 101,652 | +0.00(+0.00%) |
Feb 15, 2008 | 8.277 | 8.448 | 8.172 | 8.367 | 101,652 | +0.06(+0.68%) |
Feb 14, 2008 | 8.529 | 8.529 | 8.261 | 8.310 | 145,303 | -0.10(-1.16%) |
Feb 13, 2008 | 8.505 | 8.651 | 8.237 | 8.407 | 153,570 | +0.17(+2.07%) |
Feb 12, 2008 | 8.302 | 8.350 | 7.952 | 8.237 | 118,335 | -0.04(-0.49%) |
Feb 11, 2008 | 8.367 | 8.513 | 8.001 | 8.277 | 255,733 | +0.09(+1.09%) |
Feb 08, 2008 | 8.553 | 8.830 | 8.082 | 8.188 | 194,883 | -0.37(-4.27%) |
Feb 07, 2008 | 8.399 | 8.797 | 8.375 | 8.553 | 226,823 | +0.10(+1.15%) |
Feb 06, 2008 | 8.781 | 8.821 | 8.350 | 8.456 | 187,011 | -0.24(-2.71%) |
Feb 05, 2008 | 8.951 | 9.130 | 8.326 | 8.692 | 349,372 | -0.46(-5.06%) |
Feb 04, 2008 | 9.301 | 9.683 | 8.878 | 9.155 | 299,173 | -0.14(-1.49%) |