Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.652 | 6.751 | 6.468 | 6.623 | 182,372 | +0.01(+0.11%) |
Apr 29, 2008 | 6.652 | 6.715 | 6.524 | 6.616 | 131,058 | -0.03(-0.43%) |
Apr 28, 2008 | 6.545 | 6.765 | 6.446 | 6.645 | 148,332 | +0.08(+1.19%) |
Apr 25, 2008 | 6.638 | 6.687 | 6.496 | 6.567 | 151,698 | -0.04(-0.64%) |
Apr 24, 2008 | 6.432 | 6.701 | 6.375 | 6.609 | 160,481 | +0.22(+3.44%) |
Apr 23, 2008 | 6.446 | 6.503 | 6.383 | 6.390 | 58,050 | -0.01(-0.22%) |
Apr 22, 2008 | 6.553 | 6.553 | 6.361 | 6.404 | 227,087 | -0.19(-2.90%) |
Apr 21, 2008 | 6.829 | 7.006 | 6.595 | 6.595 | 233,593 | -0.26(-3.72%) |
Apr 18, 2008 | 6.765 | 6.914 | 6.701 | 6.850 | 259,582 | +0.18(+2.76%) |
Apr 17, 2008 | 6.446 | 6.687 | 6.411 | 6.666 | 346,530 | +0.18(+2.84%) |
Apr 16, 2008 | 6.460 | 6.595 | 6.368 | 6.482 | 448,075 | +0.10(+1.55%) |
Apr 15, 2008 | 6.432 | 6.446 | 6.354 | 6.383 | 327,775 | +0.01(+0.11%) |
Apr 14, 2008 | 6.340 | 6.439 | 6.283 | 6.375 | 154,218 | +0.00(+0.00%) |
Apr 11, 2008 | 6.383 | 6.432 | 6.248 | 6.375 | 395,691 | -0.09(-1.42%) |
Apr 10, 2008 | 6.460 | 6.588 | 6.446 | 6.468 | 137,637 | +0.02(+0.33%) |
Apr 09, 2008 | 6.623 | 6.730 | 6.446 | 6.446 | 191,274 | -0.15(-2.26%) |
Apr 08, 2008 | 6.659 | 6.673 | 6.517 | 6.595 | 161,636 | -0.12(-1.79%) |
Apr 07, 2008 | 6.623 | 6.779 | 6.623 | 6.715 | 283,714 | +0.13(+2.05%) |
Apr 04, 2008 | 6.708 | 6.751 | 6.460 | 6.581 | 1,291,538 | -0.01(-0.11%) |
Apr 03, 2008 | 6.567 | 6.758 | 6.453 | 6.588 | 364,216 | +0.04(+0.54%) |
Apr 02, 2008 | 6.397 | 6.680 | 6.375 | 6.553 | 393,573 | +0.18(+2.78%) |
Apr 01, 2008 | 6.170 | 6.517 | 6.092 | 6.375 | 328,778 | +0.28(+4.65%) |
Mar 31, 2008 | 6.305 | 6.319 | 6.085 | 6.092 | 588,877 | -0.18(-2.93%) |
Mar 28, 2008 | 6.482 | 6.538 | 6.269 | 6.276 | 316,496 | -0.17(-2.64%) |
Mar 27, 2008 | 6.638 | 6.694 | 6.446 | 6.446 | 264,406 | -0.16(-2.47%) |
Mar 26, 2008 | 6.517 | 6.623 | 6.361 | 6.609 | 411,643 | +0.05(+0.76%) |
Mar 25, 2008 | 6.205 | 6.638 | 6.205 | 6.560 | 493,651 | +0.28(+4.51%) |
Mar 24, 2008 | 5.816 | 6.425 | 5.809 | 6.276 | 849,402 | +0.47(+8.18%) |
Mar 21, 2008 | 5.639 | 5.950 | 5.568 | 5.802 | 1,043,905 | +0.00(+0.00%) |
Mar 20, 2008 | 5.639 | 5.950 | 5.568 | 5.802 | 1,043,905 | +0.27(+4.87%) |
Mar 19, 2008 | 5.851 | 5.957 | 5.532 | 5.532 | 714,305 | -0.29(-4.99%) |
Mar 18, 2008 | 5.731 | 5.880 | 5.653 | 5.823 | 987,627 | +0.26(+4.58%) |
Mar 17, 2008 | 5.433 | 5.738 | 5.348 | 5.568 | 471,139 | +0.06(+1.03%) |
Mar 14, 2008 | 5.688 | 5.695 | 5.285 | 5.511 | 506,593 | -0.15(-2.63%) |
Mar 13, 2008 | 5.355 | 5.688 | 5.355 | 5.660 | 302,944 | +0.26(+4.72%) |
Mar 12, 2008 | 5.596 | 5.639 | 5.384 | 5.405 | 432,627 | -0.23(-4.15%) |
Mar 11, 2008 | 5.419 | 5.639 | 5.313 | 5.639 | 335,836 | +0.34(+6.42%) |
Mar 10, 2008 | 5.625 | 5.710 | 5.235 | 5.299 | 529,601 | -0.29(-5.20%) |
Mar 07, 2008 | 5.653 | 5.717 | 5.561 | 5.589 | 365,481 | -0.03(-0.50%) |
Mar 06, 2008 | 6.021 | 6.057 | 5.596 | 5.617 | 475,710 | -0.40(-6.60%) |
Mar 05, 2008 | 6.078 | 6.135 | 5.957 | 6.014 | 405,149 | -0.01(-0.12%) |
Mar 04, 2008 | 6.191 | 6.212 | 5.908 | 6.021 | 402,196 | -0.16(-2.63%) |
Mar 03, 2008 | 6.276 | 6.347 | 6.177 | 6.184 | 492,856 | -0.08(-1.36%) |
Feb 29, 2008 | 6.390 | 6.460 | 6.227 | 6.269 | 546,740 | -0.15(-2.32%) |
Feb 28, 2008 | 6.460 | 6.489 | 6.283 | 6.418 | 298,003 | -0.04(-0.66%) |
Feb 27, 2008 | 6.418 | 6.574 | 6.390 | 6.460 | 497,473 | +0.04(+0.55%) |
Feb 26, 2008 | 6.418 | 6.574 | 6.397 | 6.425 | 339,602 | -0.01(-0.22%) |
Feb 25, 2008 | 6.375 | 6.460 | 6.283 | 6.439 | 335,554 | +0.06(+1.00%) |
Feb 22, 2008 | 6.411 | 6.482 | 6.312 | 6.375 | 267,995 | -0.03(-0.44%) |
Feb 21, 2008 | 6.517 | 6.697 | 6.375 | 6.404 | 551,116 | -0.06(-0.88%) |
Feb 20, 2008 | 6.411 | 6.616 | 6.375 | 6.460 | 273,158 | +0.05(+0.77%) |
Feb 19, 2008 | 6.531 | 6.567 | 6.383 | 6.411 | 210,525 | -0.05(-0.77%) |
Feb 18, 2008 | 6.496 | 6.553 | 6.397 | 6.460 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.496 | 6.553 | 6.397 | 6.460 | 362,510 | -0.07(-1.08%) |
Feb 14, 2008 | 6.878 | 6.928 | 6.482 | 6.531 | 808,036 | -0.30(-4.36%) |
Feb 13, 2008 | 6.701 | 6.878 | 6.645 | 6.829 | 834,297 | +0.18(+2.77%) |
Feb 12, 2008 | 6.730 | 6.751 | 6.560 | 6.645 | 484,101 | -0.06(-0.85%) |
Feb 11, 2008 | 6.723 | 6.744 | 6.553 | 6.701 | 898,133 | -0.01(-0.21%) |
Feb 08, 2008 | 6.850 | 7.084 | 6.694 | 6.715 | 1,855,218 | -0.09(-1.35%) |
Feb 07, 2008 | 7.438 | 7.456 | 6.517 | 6.808 | 1,908,041 | -0.97(-12.48%) |
Feb 06, 2008 | 7.757 | 8.054 | 7.721 | 7.778 | 562,649 | +0.08(+1.10%) |
Feb 05, 2008 | 7.927 | 8.061 | 7.672 | 7.693 | 360,399 | -0.37(-4.57%) |
Feb 04, 2008 | 7.969 | 8.210 | 7.906 | 8.061 | 587,396 | +0.17(+2.15%) |