Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.301 | 6.417 | 6.208 | 6.274 | 45,012,612 | +0.01(+0.19%) |
Apr 29, 2008 | 6.054 | 6.324 | 6.050 | 6.262 | 36,971,496 | +0.21(+3.45%) |
Apr 28, 2008 | 6.154 | 6.158 | 6.027 | 6.054 | 31,085,626 | -0.08(-1.26%) |
Apr 25, 2008 | 6.243 | 6.251 | 5.973 | 6.131 | 51,059,724 | -0.05(-0.81%) |
Apr 24, 2008 | 6.146 | 6.255 | 5.949 | 6.181 | 185,560,400 | -0.72(-10.42%) |
Apr 23, 2008 | 6.854 | 6.904 | 6.808 | 6.900 | 43,124,740 | +0.06(+0.85%) |
Apr 22, 2008 | 6.920 | 6.943 | 6.738 | 6.842 | 27,741,498 | -0.14(-1.94%) |
Apr 21, 2008 | 7.043 | 7.043 | 6.923 | 6.978 | 39,591,352 | -0.09(-1.26%) |
Apr 18, 2008 | 6.923 | 7.082 | 6.877 | 7.067 | 32,122,024 | +0.24(+3.51%) |
Apr 17, 2008 | 6.842 | 6.858 | 6.719 | 6.827 | 20,093,620 | -0.01(-0.11%) |
Apr 16, 2008 | 6.719 | 6.842 | 6.657 | 6.835 | 24,471,362 | +0.14(+2.08%) |
Apr 15, 2008 | 6.576 | 6.711 | 6.556 | 6.695 | 23,907,518 | +0.14(+2.06%) |
Apr 14, 2008 | 6.645 | 6.672 | 6.525 | 6.560 | 30,336,748 | -0.11(-1.68%) |
Apr 11, 2008 | 6.672 | 6.765 | 6.637 | 6.672 | 26,762,270 | -0.11(-1.65%) |
Apr 10, 2008 | 6.765 | 6.858 | 6.738 | 6.784 | 36,783,420 | +0.03(+0.46%) |
Apr 09, 2008 | 7.001 | 7.024 | 6.707 | 6.753 | 47,322,008 | -0.20(-2.84%) |
Apr 08, 2008 | 7.132 | 7.148 | 6.920 | 6.951 | 28,055,544 | -0.13(-1.80%) |
Apr 07, 2008 | 7.202 | 7.229 | 7.055 | 7.078 | 16,408,562 | -0.07(-1.03%) |
Apr 04, 2008 | 7.121 | 7.225 | 7.040 | 7.152 | 25,229,850 | +0.06(+0.87%) |
Apr 03, 2008 | 7.152 | 7.190 | 6.985 | 7.090 | 18,207,206 | -0.10(-1.40%) |
Apr 02, 2008 | 7.152 | 7.302 | 7.082 | 7.190 | 27,328,920 | +0.04(+0.54%) |
Apr 01, 2008 | 6.893 | 7.152 | 6.835 | 7.152 | 49,563,220 | +0.39(+5.71%) |
Mar 31, 2008 | 6.595 | 6.835 | 6.572 | 6.765 | 30,622,952 | +0.17(+2.64%) |
Mar 28, 2008 | 6.862 | 6.881 | 6.572 | 6.591 | 30,709,816 | -0.22(-3.24%) |
Mar 27, 2008 | 6.866 | 6.962 | 6.788 | 6.811 | 24,866,042 | -0.02(-0.23%) |
Mar 26, 2008 | 6.935 | 6.947 | 6.784 | 6.827 | 23,309,738 | -0.13(-1.83%) |
Mar 25, 2008 | 6.927 | 6.981 | 6.873 | 6.954 | 34,914,348 | +0.04(+0.56%) |
Mar 24, 2008 | 6.784 | 6.962 | 6.765 | 6.916 | 57,810,276 | +0.14(+2.05%) |
Mar 21, 2008 | 6.819 | 6.893 | 6.734 | 6.777 | 60,305,276 | +0.00(+0.00%) |
Mar 20, 2008 | 6.819 | 6.893 | 6.734 | 6.777 | 60,298,168 | +0.01(+0.17%) |
Mar 19, 2008 | 7.090 | 7.152 | 6.761 | 6.765 | 55,400,268 | -0.29(-4.06%) |
Mar 18, 2008 | 6.734 | 7.055 | 6.726 | 7.051 | 59,398,416 | +0.38(+5.68%) |
Mar 17, 2008 | 6.560 | 6.778 | 6.552 | 6.672 | 58,704,444 | -0.05(-0.75%) |
Mar 14, 2008 | 6.684 | 6.896 | 6.572 | 6.722 | 41,844,592 | -0.09(-1.36%) |
Mar 13, 2008 | 6.707 | 6.904 | 6.591 | 6.815 | 27,520,166 | +0.01(+0.11%) |
Mar 12, 2008 | 6.858 | 7.001 | 6.788 | 6.808 | 33,406,380 | -0.05(-0.73%) |
Mar 11, 2008 | 6.583 | 6.862 | 6.556 | 6.858 | 35,772,096 | +0.36(+5.60%) |
Mar 10, 2008 | 6.618 | 6.680 | 6.483 | 6.494 | 31,238,588 | -0.12(-1.75%) |
Mar 07, 2008 | 6.765 | 6.835 | 6.587 | 6.610 | 35,958,188 | -0.19(-2.84%) |
Mar 06, 2008 | 6.958 | 7.036 | 6.769 | 6.804 | 40,761,148 | -0.21(-2.98%) |
Mar 05, 2008 | 6.958 | 7.128 | 6.954 | 7.012 | 26,328,564 | +0.09(+1.34%) |
Mar 04, 2008 | 6.881 | 6.958 | 6.816 | 6.920 | 32,057,604 | +0.02(+0.28%) |
Mar 03, 2008 | 6.966 | 7.024 | 6.885 | 6.900 | 28,290,136 | -0.05(-0.71%) |
Feb 29, 2008 | 7.097 | 7.152 | 6.931 | 6.950 | 35,288,804 | -0.23(-3.19%) |
Feb 28, 2008 | 7.306 | 7.326 | 7.155 | 7.179 | 27,082,952 | -0.18(-2.47%) |
Feb 27, 2008 | 7.326 | 7.472 | 7.244 | 7.360 | 32,145,976 | -0.01(-0.10%) |
Feb 26, 2008 | 7.086 | 7.422 | 7.055 | 7.368 | 36,903,920 | +0.22(+3.03%) |
Feb 25, 2008 | 7.055 | 7.159 | 6.962 | 7.152 | 28,018,712 | +0.10(+1.37%) |
Feb 22, 2008 | 6.927 | 7.055 | 6.873 | 7.055 | 30,019,444 | +0.16(+2.36%) |
Feb 21, 2008 | 7.059 | 7.125 | 6.862 | 6.893 | 38,940,784 | -0.17(-2.35%) |
Feb 20, 2008 | 6.985 | 7.070 | 6.958 | 7.059 | 31,071,558 | +0.06(+0.88%) |
Feb 19, 2008 | 7.159 | 7.210 | 6.974 | 6.997 | 24,908,050 | -0.07(-1.04%) |
Feb 18, 2008 | 7.005 | 7.097 | 6.986 | 7.070 | 26,726,426 | +0.00(+0.00%) |
Feb 15, 2008 | 7.005 | 7.097 | 6.986 | 7.070 | 26,725,132 | +0.04(+0.61%) |
Feb 14, 2008 | 7.287 | 7.302 | 6.993 | 7.028 | 43,290,396 | -0.26(-3.55%) |
Feb 13, 2008 | 7.302 | 7.391 | 7.183 | 7.287 | 27,895,348 | +0.05(+0.75%) |
Feb 12, 2008 | 7.186 | 7.440 | 7.159 | 7.233 | 35,630,624 | +0.07(+1.03%) |
Feb 11, 2008 | 7.047 | 7.163 | 6.939 | 7.159 | 27,291,728 | +0.10(+1.42%) |
Feb 08, 2008 | 7.136 | 7.256 | 7.020 | 7.059 | 28,284,904 | -0.10(-1.46%) |
Feb 07, 2008 | 6.962 | 7.256 | 6.962 | 7.163 | 32,224,282 | +0.15(+2.09%) |
Feb 06, 2008 | 7.229 | 7.306 | 6.966 | 7.016 | 37,699,536 | -0.14(-1.94%) |
Feb 05, 2008 | 7.306 | 7.391 | 7.152 | 7.155 | 39,458,704 | -0.26(-3.54%) |
Feb 04, 2008 | 7.472 | 7.480 | 7.356 | 7.418 | 27,140,518 | -0.01(-0.16%) |