Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.798 | 6.931 | 6.677 | 6.738 | 1,015,018 | -0.04(-0.54%) |
Apr 29, 2008 | 6.899 | 6.956 | 6.742 | 6.774 | 1,084,784 | -0.18(-2.55%) |
Apr 28, 2008 | 6.931 | 7.016 | 6.814 | 6.952 | 594,115 | +0.08(+1.23%) |
Apr 25, 2008 | 6.867 | 7.032 | 6.689 | 6.867 | 701,799 | +0.12(+1.73%) |
Apr 24, 2008 | 6.375 | 6.956 | 6.375 | 6.750 | 1,454,568 | +0.44(+6.96%) |
Apr 23, 2008 | 6.399 | 6.407 | 6.206 | 6.310 | 701,114 | -0.09(-1.39%) |
Apr 22, 2008 | 6.347 | 6.677 | 6.262 | 6.399 | 930,419 | +0.08(+1.21%) |
Apr 21, 2008 | 6.403 | 6.452 | 6.302 | 6.322 | 598,138 | -0.15(-2.24%) |
Apr 18, 2008 | 6.460 | 6.581 | 6.411 | 6.468 | 523,050 | +0.01(+0.12%) |
Apr 17, 2008 | 6.552 | 6.556 | 6.318 | 6.460 | 731,505 | -0.13(-2.02%) |
Apr 16, 2008 | 6.185 | 6.617 | 6.185 | 6.593 | 982,467 | +0.42(+6.72%) |
Apr 15, 2008 | 6.540 | 6.540 | 6.020 | 6.177 | 1,250,131 | -0.34(-5.20%) |
Apr 14, 2008 | 6.629 | 6.750 | 6.415 | 6.516 | 1,077,116 | -0.18(-2.71%) |
Apr 11, 2008 | 6.883 | 6.915 | 6.617 | 6.697 | 990,156 | -0.16(-2.29%) |
Apr 10, 2008 | 6.774 | 7.318 | 6.774 | 6.855 | 2,784,373 | +0.43(+6.72%) |
Apr 09, 2008 | 6.827 | 6.903 | 6.399 | 6.423 | 1,497,101 | -0.50(-7.22%) |
Apr 08, 2008 | 7.020 | 7.064 | 6.697 | 6.923 | 1,349,918 | -0.20(-2.83%) |
Apr 07, 2008 | 6.766 | 7.774 | 6.649 | 7.125 | 3,991,319 | +0.74(+11.62%) |
Apr 04, 2008 | 5.814 | 6.399 | 5.750 | 6.383 | 2,066,617 | +0.60(+10.39%) |
Apr 03, 2008 | 5.504 | 6.028 | 5.504 | 5.782 | 1,327,565 | +0.29(+5.29%) |
Apr 02, 2008 | 5.560 | 5.778 | 5.435 | 5.492 | 823,311 | -0.00(-0.07%) |
Apr 01, 2008 | 5.222 | 5.516 | 5.222 | 5.496 | 1,469,359 | +0.23(+4.44%) |
Mar 31, 2008 | 5.262 | 5.359 | 5.230 | 5.262 | 1,758,100 | +0.02(+0.31%) |
Mar 28, 2008 | 5.343 | 5.419 | 5.210 | 5.246 | 1,145,282 | -0.08(-1.59%) |
Mar 27, 2008 | 5.484 | 5.516 | 5.270 | 5.331 | 511,632 | -0.10(-1.78%) |
Mar 26, 2008 | 5.387 | 5.431 | 5.230 | 5.427 | 809,177 | -0.02(-0.37%) |
Mar 25, 2008 | 5.572 | 5.786 | 5.327 | 5.447 | 2,008,083 | -0.10(-1.89%) |
Mar 24, 2008 | 5.443 | 5.778 | 5.443 | 5.552 | 1,101,596 | +0.19(+3.46%) |
Mar 21, 2008 | 5.218 | 5.427 | 5.218 | 5.367 | 1,123,706 | +0.00(+0.00%) |
Mar 20, 2008 | 5.218 | 5.427 | 5.218 | 5.367 | 1,123,706 | +0.03(+0.53%) |
Mar 19, 2008 | 5.496 | 5.677 | 5.331 | 5.339 | 946,383 | -0.14(-2.50%) |
Mar 18, 2008 | 5.371 | 5.524 | 5.286 | 5.476 | 1,558,953 | +0.10(+1.95%) |
Mar 17, 2008 | 5.738 | 5.738 | 5.044 | 5.371 | 1,814,769 | -0.23(-4.10%) |
Mar 14, 2008 | 6.072 | 6.089 | 5.492 | 5.601 | 1,105,924 | -0.43(-7.09%) |
Mar 13, 2008 | 5.855 | 6.117 | 5.593 | 6.028 | 1,187,128 | +0.05(+0.88%) |
Mar 12, 2008 | 6.077 | 6.210 | 5.867 | 5.976 | 684,491 | -0.02(-0.34%) |
Mar 11, 2008 | 5.786 | 6.032 | 5.738 | 5.996 | 1,037,790 | +0.35(+6.21%) |
Mar 10, 2008 | 5.943 | 5.965 | 5.585 | 5.645 | 964,772 | -0.34(-5.72%) |
Mar 07, 2008 | 6.157 | 6.395 | 5.911 | 5.988 | 1,584,001 | -0.27(-4.38%) |
Mar 06, 2008 | 6.665 | 6.665 | 6.206 | 6.262 | 1,185,211 | -0.41(-6.16%) |
Mar 05, 2008 | 6.770 | 6.956 | 6.572 | 6.673 | 897,526 | -0.07(-1.08%) |
Mar 04, 2008 | 6.387 | 6.822 | 6.193 | 6.746 | 1,365,490 | +0.32(+4.96%) |
Mar 03, 2008 | 6.419 | 6.472 | 6.278 | 6.427 | 549,328 | -0.08(-1.24%) |
Feb 29, 2008 | 6.653 | 6.706 | 6.456 | 6.508 | 678,291 | -0.23(-3.35%) |
Feb 28, 2008 | 7.085 | 7.095 | 6.657 | 6.734 | 798,324 | -0.44(-6.07%) |
Feb 27, 2008 | 6.726 | 7.266 | 6.702 | 7.169 | 1,203,687 | +0.40(+5.90%) |
Feb 26, 2008 | 6.871 | 6.899 | 6.544 | 6.770 | 624,970 | -0.09(-1.29%) |
Feb 25, 2008 | 6.488 | 6.859 | 6.371 | 6.859 | 1,090,448 | +0.43(+6.65%) |
Feb 22, 2008 | 6.863 | 6.863 | 6.278 | 6.431 | 1,898,470 | -0.47(-6.83%) |
Feb 21, 2008 | 6.831 | 6.968 | 6.722 | 6.903 | 1,096,239 | +0.06(+0.82%) |
Feb 20, 2008 | 6.917 | 6.980 | 6.589 | 6.847 | 1,214,574 | -0.12(-1.79%) |
Feb 19, 2008 | 7.980 | 7.980 | 6.677 | 6.972 | 1,625,016 | -0.94(-11.88%) |
Feb 18, 2008 | 7.826 | 7.931 | 7.625 | 7.911 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.826 | 7.931 | 7.625 | 7.911 | 343,733 | -0.02(-0.20%) |
Feb 14, 2008 | 8.165 | 8.230 | 7.859 | 7.927 | 426,070 | -0.30(-3.63%) |
Feb 13, 2008 | 8.101 | 8.331 | 7.984 | 8.226 | 419,523 | +0.17(+2.15%) |
Feb 12, 2008 | 8.250 | 8.347 | 7.972 | 8.052 | 511,632 | -0.10(-1.24%) |
Feb 11, 2008 | 8.145 | 8.254 | 7.943 | 8.153 | 414,662 | +0.01(+0.15%) |
Feb 08, 2008 | 7.984 | 8.210 | 7.931 | 8.141 | 885,870 | +0.08(+0.95%) |
Feb 07, 2008 | 7.742 | 8.431 | 7.742 | 8.064 | 1,227,123 | +0.23(+2.99%) |
Feb 06, 2008 | 7.802 | 8.145 | 7.738 | 7.831 | 1,104,113 | +0.13(+1.68%) |
Feb 05, 2008 | 8.101 | 8.278 | 7.697 | 7.701 | 924,400 | -0.53(-6.42%) |
Feb 04, 2008 | 8.790 | 8.831 | 8.068 | 8.230 | 1,087,001 | -0.62(-6.97%) |