Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.644 | 6.765 | 6.644 | 6.752 | 119,893 | +0.27(+4.22%) |
Apr 29, 2008 | 6.548 | 6.612 | 6.479 | 6.479 | 19,975 | -0.03(-0.39%) |
Apr 28, 2008 | 6.466 | 6.587 | 6.421 | 6.504 | 21,825 | +0.08(+1.19%) |
Apr 25, 2008 | 6.485 | 6.485 | 6.383 | 6.428 | 19,661 | -0.06(-0.98%) |
Apr 24, 2008 | 6.529 | 6.529 | 6.472 | 6.491 | 4,026 | -0.05(-0.78%) |
Apr 23, 2008 | 6.548 | 6.676 | 6.485 | 6.542 | 38,932 | +0.04(+0.59%) |
Apr 22, 2008 | 6.663 | 6.663 | 6.453 | 6.504 | 47,658 | -0.16(-2.39%) |
Apr 21, 2008 | 6.739 | 6.739 | 6.657 | 6.663 | 9,610 | +0.01(+0.10%) |
Apr 18, 2008 | 6.644 | 6.707 | 6.644 | 6.657 | 20,897 | +0.10(+1.45%) |
Apr 17, 2008 | 6.631 | 6.701 | 6.548 | 6.561 | 2,886 | -0.17(-2.55%) |
Apr 16, 2008 | 6.841 | 6.841 | 6.682 | 6.733 | 18,534 | +0.04(+0.57%) |
Apr 15, 2008 | 6.644 | 6.828 | 6.358 | 6.695 | 63,252 | +0.10(+1.44%) |
Apr 14, 2008 | 6.631 | 6.695 | 6.599 | 6.599 | 3,962 | -0.04(-0.57%) |
Apr 11, 2008 | 6.612 | 6.650 | 6.612 | 6.637 | 14,785 | +0.00(+0.00%) |
Apr 10, 2008 | 6.695 | 6.695 | 6.612 | 6.637 | 17,616 | -0.14(-2.06%) |
Apr 09, 2008 | 6.892 | 6.892 | 6.777 | 6.777 | 8,650 | -0.10(-1.39%) |
Apr 08, 2008 | 6.866 | 6.917 | 6.835 | 6.873 | 7,392 | +0.03(+0.37%) |
Apr 07, 2008 | 6.898 | 6.898 | 6.815 | 6.847 | 74,976 | -0.02(-0.28%) |
Apr 04, 2008 | 6.949 | 6.949 | 6.841 | 6.866 | 7,078 | -0.05(-0.74%) |
Apr 03, 2008 | 6.898 | 6.924 | 6.835 | 6.917 | 7,526 | -0.11(-1.54%) |
Apr 02, 2008 | 7.013 | 7.032 | 6.949 | 7.025 | 6,497 | -0.03(-0.45%) |
Apr 01, 2008 | 7.057 | 7.108 | 6.993 | 7.057 | 37,277 | +0.20(+2.87%) |
Mar 31, 2008 | 6.930 | 6.949 | 6.695 | 6.860 | 8,271 | -0.13(-1.91%) |
Mar 28, 2008 | 7.178 | 7.178 | 6.962 | 6.993 | 14,156 | +0.00(+0.00%) |
Mar 27, 2008 | 7.229 | 7.229 | 6.917 | 6.993 | 29,815 | +0.00(+0.00%) |
Mar 26, 2008 | 6.993 | 7.051 | 6.841 | 6.993 | 13,168 | +0.03(+0.46%) |
Mar 25, 2008 | 6.739 | 6.987 | 6.682 | 6.962 | 43,117 | +0.39(+5.90%) |
Mar 24, 2008 | 6.173 | 6.746 | 6.173 | 6.574 | 12,948 | +0.70(+11.90%) |
Mar 21, 2008 | 5.817 | 5.875 | 5.817 | 5.875 | 55,488 | +0.00(+0.00%) |
Mar 20, 2008 | 5.817 | 5.875 | 5.817 | 5.875 | 55,488 | +0.05(+0.93%) |
Mar 19, 2008 | 5.817 | 6.002 | 5.798 | 5.820 | 45,964 | +0.09(+1.49%) |
Mar 18, 2008 | 5.728 | 5.786 | 5.391 | 5.735 | 33,738 | -0.04(-0.77%) |
Mar 17, 2008 | 6.008 | 6.040 | 5.760 | 5.779 | 36,805 | -0.61(-9.55%) |
Mar 14, 2008 | 6.542 | 6.542 | 6.390 | 6.390 | 1,572 | -0.17(-2.52%) |
Mar 13, 2008 | 6.555 | 6.625 | 6.364 | 6.555 | 31,566 | -0.06(-0.87%) |
Mar 12, 2008 | 6.860 | 6.860 | 6.568 | 6.612 | 59,997 | -0.32(-4.59%) |
Mar 11, 2008 | 6.854 | 6.968 | 6.854 | 6.930 | 36,514 | +0.06(+0.93%) |
Mar 10, 2008 | 7.216 | 7.216 | 6.866 | 6.866 | 38,247 | -0.47(-6.41%) |
Mar 07, 2008 | 7.222 | 7.394 | 7.222 | 7.337 | 11,183 | +0.11(+1.58%) |
Mar 06, 2008 | 7.508 | 7.508 | 7.222 | 7.222 | 48,238 | -0.14(-1.90%) |
Mar 05, 2008 | 7.477 | 7.477 | 7.191 | 7.362 | 200,304 | -0.21(-2.77%) |
Mar 04, 2008 | 7.610 | 7.610 | 7.318 | 7.572 | 40,663 | -0.01(-0.08%) |
Mar 03, 2008 | 7.623 | 7.909 | 7.445 | 7.578 | 13,967 | -0.08(-1.08%) |
Feb 29, 2008 | 7.864 | 7.864 | 7.566 | 7.661 | 56,093 | +0.02(+0.25%) |
Feb 28, 2008 | 7.636 | 8.170 | 7.566 | 7.642 | 253,815 | -0.05(-0.66%) |
Feb 27, 2008 | 7.629 | 7.693 | 7.362 | 7.693 | 57,284 | +0.06(+0.83%) |
Feb 26, 2008 | 7.254 | 7.629 | 7.254 | 7.629 | 61,938 | -0.06(-0.74%) |
Feb 25, 2008 | 7.648 | 7.699 | 7.547 | 7.686 | 258,839 | +0.11(+1.47%) |
Feb 22, 2008 | 7.617 | 7.617 | 7.502 | 7.575 | 4,561 | +0.09(+1.23%) |
Feb 21, 2008 | 7.674 | 7.674 | 7.483 | 7.483 | 2,831 | -0.14(-1.83%) |
Feb 20, 2008 | 7.477 | 7.718 | 7.464 | 7.623 | 103,939 | +0.01(+0.08%) |
Feb 19, 2008 | 7.753 | 7.864 | 7.407 | 7.617 | 151,700 | -0.01(-0.17%) |
Feb 18, 2008 | 7.572 | 7.629 | 7.566 | 7.629 | 1,690 | +0.00(+0.00%) |
Feb 15, 2008 | 7.572 | 7.629 | 7.566 | 7.629 | 1,690 | +0.01(+0.17%) |
Feb 14, 2008 | 7.602 | 7.661 | 7.489 | 7.617 | 15,414 | -0.04(-0.58%) |
Feb 13, 2008 | 7.629 | 7.661 | 7.617 | 7.661 | 7,235 | +0.03(+0.42%) |
Feb 12, 2008 | 7.559 | 7.629 | 7.559 | 7.629 | 11,293 | +0.00(+0.00%) |
Feb 11, 2008 | 7.788 | 7.788 | 7.502 | 7.629 | 20,283 | +0.01(+0.08%) |
Feb 08, 2008 | 7.585 | 7.629 | 7.566 | 7.623 | 7,864 | -0.01(-0.08%) |
Feb 07, 2008 | 7.597 | 7.636 | 7.439 | 7.629 | 116,551 | +0.03(+0.42%) |
Feb 06, 2008 | 7.648 | 7.686 | 7.585 | 7.597 | 33,596 | +0.01(+0.17%) |
Feb 05, 2008 | 7.655 | 7.706 | 7.572 | 7.585 | 69,282 | -0.11(-1.40%) |
Feb 04, 2008 | 7.788 | 7.877 | 7.540 | 7.693 | 54,753 | +0.06(+0.83%) |