Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.916 | 6.941 | 6.609 | 6.646 | 26,541,384 | -0.22(-3.19%) |
Apr 29, 2008 | 6.786 | 6.908 | 6.749 | 6.864 | 14,633,737 | +0.08(+1.16%) |
Apr 28, 2008 | 6.817 | 6.842 | 6.706 | 6.786 | 17,613,128 | -0.01(-0.12%) |
Apr 25, 2008 | 6.631 | 6.807 | 6.596 | 6.794 | 20,960,222 | +0.20(+3.07%) |
Apr 24, 2008 | 6.543 | 6.642 | 6.466 | 6.592 | 36,407,728 | +0.07(+1.08%) |
Apr 23, 2008 | 6.508 | 6.633 | 6.427 | 6.522 | 16,855,002 | +0.03(+0.41%) |
Apr 22, 2008 | 6.530 | 6.543 | 6.372 | 6.495 | 20,343,128 | -0.07(-1.13%) |
Apr 21, 2008 | 6.561 | 6.596 | 6.483 | 6.570 | 20,814,274 | -0.04(-0.59%) |
Apr 18, 2008 | 6.528 | 6.679 | 6.528 | 6.609 | 23,644,678 | +0.18(+2.73%) |
Apr 17, 2008 | 6.413 | 6.460 | 6.349 | 6.433 | 14,852,456 | -0.01(-0.16%) |
Apr 16, 2008 | 6.365 | 6.466 | 6.330 | 6.444 | 15,245,901 | +0.11(+1.79%) |
Apr 15, 2008 | 6.413 | 6.413 | 6.266 | 6.330 | 24,690,002 | -0.03(-0.45%) |
Apr 14, 2008 | 6.235 | 6.407 | 6.235 | 6.359 | 27,904,980 | +0.16(+2.53%) |
Apr 11, 2008 | 6.281 | 6.332 | 6.188 | 6.202 | 36,800,340 | -0.17(-2.62%) |
Apr 10, 2008 | 6.409 | 6.541 | 6.186 | 6.369 | 60,287,268 | -0.25(-3.74%) |
Apr 09, 2008 | 6.714 | 6.716 | 6.493 | 6.617 | 25,134,698 | -0.04(-0.65%) |
Apr 08, 2008 | 6.631 | 6.689 | 6.576 | 6.660 | 18,024,318 | +0.03(+0.47%) |
Apr 07, 2008 | 6.908 | 6.908 | 6.605 | 6.629 | 27,053,168 | -0.21(-3.08%) |
Apr 04, 2008 | 7.065 | 7.065 | 6.768 | 6.840 | 35,133,364 | -0.19(-2.67%) |
Apr 03, 2008 | 7.073 | 7.108 | 6.945 | 7.027 | 20,066,628 | -0.08(-1.07%) |
Apr 02, 2008 | 7.108 | 7.182 | 7.042 | 7.104 | 32,154,088 | +0.08(+1.18%) |
Apr 01, 2008 | 6.858 | 7.085 | 6.636 | 7.021 | 35,299,048 | +0.20(+2.93%) |
Mar 31, 2008 | 6.722 | 6.871 | 6.691 | 6.821 | 32,858,968 | +0.08(+1.22%) |
Mar 28, 2008 | 6.739 | 6.796 | 6.617 | 6.739 | 25,814,058 | -0.12(-1.80%) |
Mar 27, 2008 | 6.992 | 7.038 | 6.858 | 6.862 | 21,786,174 | -0.06(-0.86%) |
Mar 26, 2008 | 7.083 | 7.083 | 6.872 | 6.922 | 23,666,994 | -0.18(-2.58%) |
Mar 25, 2008 | 7.110 | 7.135 | 7.003 | 7.106 | 27,476,152 | +0.01(+0.17%) |
Mar 24, 2008 | 7.058 | 7.205 | 6.980 | 7.093 | 31,919,904 | +0.09(+1.36%) |
Mar 21, 2008 | 6.646 | 7.025 | 6.646 | 6.999 | 39,694,772 | +0.00(+0.00%) |
Mar 20, 2008 | 6.646 | 7.025 | 6.646 | 6.999 | 39,694,772 | +0.33(+4.95%) |
Mar 19, 2008 | 6.831 | 6.910 | 6.660 | 6.669 | 27,067,386 | -0.14(-2.12%) |
Mar 18, 2008 | 6.590 | 6.815 | 6.590 | 6.813 | 39,760,184 | +0.24(+3.57%) |
Mar 17, 2008 | 6.485 | 6.673 | 6.411 | 6.578 | 42,534,440 | -0.08(-1.15%) |
Mar 14, 2008 | 6.685 | 6.786 | 6.466 | 6.654 | 36,688,800 | -0.03(-0.40%) |
Mar 13, 2008 | 6.629 | 6.732 | 6.572 | 6.681 | 53,518,364 | -0.03(-0.40%) |
Mar 12, 2008 | 6.745 | 6.860 | 6.650 | 6.708 | 42,593,268 | -0.02(-0.37%) |
Mar 11, 2008 | 6.520 | 6.732 | 6.520 | 6.732 | 36,398,880 | +0.31(+4.88%) |
Mar 10, 2008 | 6.440 | 6.510 | 6.385 | 6.419 | 22,712,958 | -0.03(-0.42%) |
Mar 07, 2008 | 6.425 | 6.549 | 6.353 | 6.446 | 27,844,398 | -0.04(-0.67%) |
Mar 06, 2008 | 6.819 | 6.819 | 6.477 | 6.489 | 28,234,256 | -0.33(-4.84%) |
Mar 05, 2008 | 6.887 | 6.931 | 6.704 | 6.819 | 27,816,986 | -0.04(-0.54%) |
Mar 04, 2008 | 6.664 | 6.879 | 6.664 | 6.856 | 46,005,880 | +0.12(+1.71%) |
Mar 03, 2008 | 6.580 | 6.745 | 6.543 | 6.741 | 30,316,034 | +0.14(+2.12%) |
Feb 29, 2008 | 6.631 | 6.755 | 6.555 | 6.600 | 24,361,906 | -0.13(-1.90%) |
Feb 28, 2008 | 6.708 | 6.821 | 6.697 | 6.728 | 23,369,808 | -0.05(-0.76%) |
Feb 27, 2008 | 6.842 | 6.867 | 6.722 | 6.780 | 31,095,134 | -0.09(-1.32%) |
Feb 26, 2008 | 6.726 | 6.891 | 6.716 | 6.871 | 31,384,150 | +0.10(+1.46%) |
Feb 25, 2008 | 6.704 | 6.796 | 6.625 | 6.772 | 36,966,684 | +0.07(+1.11%) |
Feb 22, 2008 | 6.489 | 6.704 | 6.466 | 6.697 | 44,634,564 | +0.27(+4.20%) |
Feb 21, 2008 | 6.466 | 6.586 | 6.419 | 6.427 | 37,615,064 | -0.00(-0.06%) |
Feb 20, 2008 | 6.149 | 6.555 | 6.149 | 6.431 | 48,560,784 | +0.30(+4.88%) |
Feb 19, 2008 | 6.215 | 6.291 | 6.116 | 6.132 | 19,989,422 | -0.06(-1.03%) |
Feb 18, 2008 | 6.147 | 6.211 | 6.072 | 6.196 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.147 | 6.211 | 6.072 | 6.196 | 20,611,888 | +0.03(+0.43%) |
Feb 14, 2008 | 6.386 | 6.444 | 6.151 | 6.169 | 24,126,858 | -0.22(-3.52%) |
Feb 13, 2008 | 6.394 | 6.429 | 6.262 | 6.394 | 22,407,206 | +0.07(+1.08%) |
Feb 12, 2008 | 6.425 | 6.450 | 6.270 | 6.326 | 24,427,826 | -0.05(-0.74%) |
Feb 11, 2008 | 6.246 | 6.421 | 6.184 | 6.374 | 20,393,960 | +0.12(+1.85%) |
Feb 08, 2008 | 6.464 | 6.520 | 6.254 | 6.258 | 29,879,300 | -0.19(-2.97%) |
Feb 07, 2008 | 6.322 | 6.543 | 6.322 | 6.450 | 36,910,160 | +0.08(+1.26%) |
Feb 06, 2008 | 6.450 | 6.534 | 6.336 | 6.369 | 26,908,936 | -0.05(-0.77%) |
Feb 05, 2008 | 6.384 | 6.586 | 6.384 | 6.419 | 38,177,284 | -0.07(-1.02%) |
Feb 04, 2008 | 6.662 | 6.710 | 6.421 | 6.485 | 24,716,372 | -0.14(-2.06%) |