Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.970 | 7.560 | 6.970 | 7.164 | 335,629 | +0.21(+3.06%) |
Apr 29, 2008 | 6.975 | 7.508 | 6.846 | 6.952 | 157,886 | -0.02(-0.25%) |
Apr 28, 2008 | 6.798 | 7.044 | 6.798 | 6.970 | 179,290 | +0.12(+1.72%) |
Apr 25, 2008 | 6.870 | 6.870 | 6.647 | 6.852 | 117,214 | -0.06(-0.81%) |
Apr 24, 2008 | 6.920 | 6.946 | 6.908 | 6.908 | 94,336 | +0.01(+0.18%) |
Apr 23, 2008 | 7.010 | 7.035 | 6.895 | 6.895 | 186,413 | -0.14(-1.96%) |
Apr 22, 2008 | 7.037 | 7.102 | 6.909 | 7.033 | 189,464 | -0.04(-0.58%) |
Apr 21, 2008 | 7.046 | 7.102 | 7.046 | 7.074 | 39,542 | -0.01(-0.10%) |
Apr 18, 2008 | 7.081 | 7.157 | 7.062 | 7.081 | 111,848 | +0.02(+0.35%) |
Apr 17, 2008 | 6.982 | 7.056 | 6.966 | 7.056 | 177,940 | +0.10(+1.50%) |
Apr 16, 2008 | 6.743 | 6.973 | 6.722 | 6.952 | 146,385 | +0.22(+3.26%) |
Apr 15, 2008 | 6.789 | 6.789 | 6.693 | 6.732 | 101,736 | -0.10(-1.48%) |
Apr 14, 2008 | 6.716 | 6.849 | 6.608 | 6.833 | 140,092 | +0.07(+1.07%) |
Apr 11, 2008 | 6.964 | 6.964 | 6.734 | 6.761 | 118,915 | -0.21(-3.05%) |
Apr 10, 2008 | 7.001 | 7.039 | 6.915 | 6.973 | 77,954 | +0.03(+0.46%) |
Apr 09, 2008 | 6.957 | 6.993 | 6.837 | 6.941 | 90,382 | +0.05(+0.80%) |
Apr 08, 2008 | 6.723 | 6.911 | 6.723 | 6.886 | 149,130 | +0.12(+1.70%) |
Apr 07, 2008 | 6.904 | 6.951 | 6.725 | 6.771 | 219,177 | -0.08(-1.14%) |
Apr 04, 2008 | 6.831 | 6.913 | 6.831 | 6.849 | 158,649 | +0.02(+0.34%) |
Apr 03, 2008 | 6.860 | 6.941 | 6.773 | 6.826 | 234,429 | +0.02(+0.23%) |
Apr 02, 2008 | 6.796 | 6.867 | 6.738 | 6.810 | 118,626 | -0.01(-0.18%) |
Apr 01, 2008 | 6.938 | 6.938 | 6.644 | 6.823 | 197,711 | +0.03(+0.39%) |
Mar 31, 2008 | 6.771 | 6.858 | 6.750 | 6.796 | 123,146 | +0.09(+1.29%) |
Mar 28, 2008 | 6.630 | 6.750 | 6.467 | 6.709 | 260,979 | +0.05(+0.72%) |
Mar 27, 2008 | 6.789 | 6.890 | 6.646 | 6.661 | 138,804 | -0.19(-2.71%) |
Mar 26, 2008 | 6.780 | 6.862 | 6.754 | 6.847 | 102,375 | -0.01(-0.18%) |
Mar 25, 2008 | 6.764 | 6.994 | 6.748 | 6.860 | 173,421 | +0.08(+1.17%) |
Mar 24, 2008 | 6.727 | 7.026 | 6.706 | 6.780 | 177,590 | -0.03(-0.47%) |
Mar 21, 2008 | 6.723 | 6.869 | 6.384 | 6.812 | 258,154 | +0.00(+0.00%) |
Mar 20, 2008 | 6.723 | 6.869 | 6.384 | 6.812 | 258,154 | +0.00(+0.05%) |
Mar 19, 2008 | 6.904 | 6.938 | 6.657 | 6.808 | 204,490 | -0.13(-1.84%) |
Mar 18, 2008 | 7.097 | 7.097 | 6.872 | 6.936 | 125,970 | -0.08(-1.09%) |
Mar 17, 2008 | 7.037 | 7.081 | 6.711 | 7.012 | 240,643 | -0.04(-0.50%) |
Mar 14, 2008 | 7.125 | 7.162 | 7.047 | 7.047 | 44,061 | -0.13(-1.82%) |
Mar 13, 2008 | 7.147 | 7.258 | 7.141 | 7.178 | 193,757 | +0.01(+0.12%) |
Mar 12, 2008 | 7.147 | 7.435 | 7.122 | 7.170 | 74,565 | +0.02(+0.32%) |
Mar 11, 2008 | 7.258 | 7.278 | 7.147 | 7.147 | 57,618 | -0.08(-1.13%) |
Mar 10, 2008 | 7.171 | 7.283 | 7.141 | 7.228 | 144,611 | +0.05(+0.72%) |
Mar 07, 2008 | 7.194 | 7.267 | 7.040 | 7.177 | 61,573 | -0.02(-0.22%) |
Mar 06, 2008 | 7.267 | 7.269 | 7.088 | 7.193 | 203,925 | -0.07(-1.02%) |
Mar 05, 2008 | 7.269 | 7.278 | 7.102 | 7.267 | 74,283 | +0.01(+0.07%) |
Mar 04, 2008 | 7.270 | 7.302 | 7.223 | 7.262 | 56,489 | -0.03(-0.36%) |
Mar 03, 2008 | 7.347 | 7.359 | 7.173 | 7.288 | 67,786 | +0.02(+0.22%) |
Feb 29, 2008 | 7.150 | 7.343 | 7.150 | 7.272 | 57,053 | -0.05(-0.73%) |
Feb 28, 2008 | 7.435 | 7.435 | 7.304 | 7.325 | 33,893 | -0.02(-0.34%) |
Feb 27, 2008 | 7.329 | 7.433 | 7.272 | 7.350 | 86,993 | -0.04(-0.50%) |
Feb 26, 2008 | 7.359 | 7.437 | 7.281 | 7.387 | 111,848 | -0.01(-0.17%) |
Feb 25, 2008 | 7.297 | 7.462 | 7.249 | 7.400 | 124,840 | +0.11(+1.46%) |
Feb 22, 2008 | 7.249 | 7.389 | 7.083 | 7.293 | 155,909 | +0.08(+1.10%) |
Feb 21, 2008 | 7.301 | 7.302 | 7.214 | 7.214 | 43,496 | -0.05(-0.76%) |
Feb 20, 2008 | 7.219 | 7.329 | 7.187 | 7.269 | 212,398 | +0.07(+1.01%) |
Feb 19, 2008 | 7.573 | 7.573 | 7.127 | 7.196 | 246,292 | -0.33(-4.42%) |
Feb 18, 2008 | 7.479 | 7.610 | 7.476 | 7.529 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.479 | 7.610 | 7.476 | 7.529 | 63,267 | -0.03(-0.44%) |
Feb 14, 2008 | 7.478 | 7.612 | 7.478 | 7.563 | 100,550 | +0.11(+1.42%) |
Feb 13, 2008 | 7.586 | 7.586 | 7.143 | 7.456 | 225,956 | -0.04(-0.59%) |
Feb 12, 2008 | 7.506 | 7.612 | 7.493 | 7.501 | 104,504 | -0.09(-1.19%) |
Feb 11, 2008 | 7.665 | 7.665 | 7.524 | 7.591 | 77,389 | +0.02(+0.30%) |
Feb 08, 2008 | 7.524 | 7.743 | 7.453 | 7.568 | 292,048 | +0.12(+1.54%) |
Feb 07, 2008 | 7.338 | 7.524 | 7.251 | 7.453 | 98,290 | +0.14(+1.91%) |
Feb 06, 2008 | 7.347 | 7.389 | 7.246 | 7.313 | 164,100 | -0.03(-0.43%) |
Feb 05, 2008 | 7.347 | 7.391 | 7.154 | 7.345 | 122,016 | -0.09(-1.19%) |
Feb 04, 2008 | 7.347 | 7.495 | 7.347 | 7.433 | 121,547 | +0.19(+2.56%) |