Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.459 | 6.559 | 6.434 | 6.523 | 2,680,061 | +0.13(+2.01%) |
Apr 29, 2008 | 6.482 | 6.482 | 6.339 | 6.395 | 3,350,030 | -0.09(-1.35%) |
Apr 28, 2008 | 6.602 | 6.602 | 6.420 | 6.482 | 2,943,562 | -0.09(-1.36%) |
Apr 25, 2008 | 6.529 | 6.602 | 6.506 | 6.572 | 2,885,700 | -0.03(-0.46%) |
Apr 24, 2008 | 6.581 | 6.625 | 6.548 | 6.602 | 1,719,710 | -0.04(-0.59%) |
Apr 23, 2008 | 6.695 | 6.713 | 6.570 | 6.641 | 3,413,098 | -0.15(-2.26%) |
Apr 22, 2008 | 6.804 | 6.829 | 6.681 | 6.795 | 2,572,681 | +0.04(+0.61%) |
Apr 21, 2008 | 6.751 | 6.774 | 6.624 | 6.754 | 2,180,646 | +0.01(+0.11%) |
Apr 18, 2008 | 6.643 | 6.765 | 6.638 | 6.747 | 4,098,658 | +0.19(+2.95%) |
Apr 17, 2008 | 6.565 | 6.586 | 6.513 | 6.554 | 1,898,277 | -0.03(-0.49%) |
Apr 16, 2008 | 6.568 | 6.638 | 6.543 | 6.586 | 3,286,940 | +0.10(+1.54%) |
Apr 15, 2008 | 6.472 | 6.497 | 6.430 | 6.486 | 2,994,741 | +0.08(+1.23%) |
Apr 14, 2008 | 6.459 | 6.495 | 6.402 | 6.407 | 1,512,214 | -0.02(-0.25%) |
Apr 11, 2008 | 6.511 | 6.523 | 6.400 | 6.423 | 2,960,467 | -0.10(-1.59%) |
Apr 10, 2008 | 6.457 | 6.566 | 6.436 | 6.527 | 3,195,229 | +0.09(+1.47%) |
Apr 09, 2008 | 6.386 | 6.463 | 6.366 | 6.432 | 3,305,556 | +0.08(+1.32%) |
Apr 08, 2008 | 6.341 | 6.363 | 6.278 | 6.348 | 2,329,116 | -0.01(-0.11%) |
Apr 07, 2008 | 6.409 | 6.468 | 6.354 | 6.355 | 3,450,336 | -0.02(-0.28%) |
Apr 04, 2008 | 6.312 | 6.382 | 6.266 | 6.373 | 5,823,782 | +0.08(+1.31%) |
Apr 03, 2008 | 6.223 | 6.312 | 6.150 | 6.291 | 8,389,294 | +0.13(+2.18%) |
Apr 02, 2008 | 6.178 | 6.203 | 6.098 | 6.157 | 4,531,197 | +0.02(+0.38%) |
Apr 01, 2008 | 6.126 | 6.139 | 6.019 | 6.134 | 5,992,513 | +0.10(+1.69%) |
Mar 31, 2008 | 6.132 | 6.187 | 6.003 | 6.032 | 4,938,399 | -0.11(-1.86%) |
Mar 28, 2008 | 6.534 | 6.534 | 6.082 | 6.146 | 8,294,782 | -0.34(-5.24%) |
Mar 27, 2008 | 6.293 | 6.536 | 6.293 | 6.486 | 9,016,171 | +0.22(+3.54%) |
Mar 26, 2008 | 6.153 | 6.345 | 6.125 | 6.264 | 10,287,818 | -0.18(-2.86%) |
Mar 25, 2008 | 6.506 | 6.572 | 6.441 | 6.448 | 2,543,854 | -0.09(-1.30%) |
Mar 24, 2008 | 6.432 | 6.548 | 6.407 | 6.534 | 4,588,332 | +0.08(+1.24%) |
Mar 21, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.00(+0.00%) |
Mar 20, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.09(+1.49%) |
Mar 19, 2008 | 6.575 | 6.616 | 6.359 | 6.359 | 3,507,325 | -0.43(-6.30%) |
Mar 18, 2008 | 6.624 | 6.799 | 6.611 | 6.786 | 3,427,872 | +0.27(+4.17%) |
Mar 17, 2008 | 6.608 | 6.608 | 6.389 | 6.515 | 4,672,426 | -0.21(-3.19%) |
Mar 14, 2008 | 6.892 | 6.892 | 6.529 | 6.729 | 6,782,528 | -0.15(-2.18%) |
Mar 13, 2008 | 6.919 | 6.942 | 6.856 | 6.879 | 4,752,198 | -0.04(-0.62%) |
Mar 12, 2008 | 6.951 | 6.997 | 6.913 | 6.922 | 2,649,869 | -0.04(-0.64%) |
Mar 11, 2008 | 6.835 | 7.006 | 6.835 | 6.967 | 4,244,780 | +0.17(+2.50%) |
Mar 10, 2008 | 6.817 | 6.863 | 6.715 | 6.797 | 6,575,446 | +0.35(+5.38%) |
Mar 07, 2008 | 6.520 | 6.543 | 6.405 | 6.450 | 2,791,025 | -0.08(-1.29%) |
Mar 06, 2008 | 6.668 | 6.706 | 6.511 | 6.534 | 3,726,587 | -0.11(-1.67%) |
Mar 05, 2008 | 6.506 | 6.658 | 6.500 | 6.645 | 3,272,870 | +0.20(+3.16%) |
Mar 04, 2008 | 6.354 | 6.441 | 6.350 | 6.441 | 2,837,999 | +0.03(+0.47%) |
Mar 03, 2008 | 6.461 | 6.504 | 6.384 | 6.411 | 1,871,402 | -0.06(-0.97%) |
Feb 29, 2008 | 6.627 | 6.652 | 6.463 | 6.473 | 2,175,221 | -0.21(-3.08%) |
Feb 28, 2008 | 6.690 | 6.731 | 6.625 | 6.679 | 1,555,078 | -0.01(-0.19%) |
Feb 27, 2008 | 6.731 | 6.849 | 6.677 | 6.692 | 2,327,830 | -0.04(-0.64%) |
Feb 26, 2008 | 6.615 | 6.774 | 6.518 | 6.734 | 2,981,560 | +0.18(+2.81%) |
Feb 25, 2008 | 6.434 | 6.572 | 6.405 | 6.550 | 1,824,707 | +0.17(+2.66%) |
Feb 22, 2008 | 6.300 | 6.380 | 6.300 | 6.380 | 1,896,874 | +0.08(+1.25%) |
Feb 21, 2008 | 6.329 | 6.345 | 6.273 | 6.302 | 1,710,628 | +0.00(+0.03%) |
Feb 20, 2008 | 6.259 | 6.311 | 6.214 | 6.300 | 1,819,635 | +0.02(+0.26%) |
Feb 19, 2008 | 6.250 | 6.295 | 6.194 | 6.284 | 3,665,661 | +0.02(+0.34%) |
Feb 18, 2008 | 6.359 | 6.388 | 6.236 | 6.262 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.359 | 6.388 | 6.236 | 6.262 | 3,087,408 | -0.14(-2.21%) |
Feb 14, 2008 | 6.525 | 6.543 | 6.400 | 6.404 | 1,632,898 | -0.11(-1.67%) |
Feb 13, 2008 | 6.466 | 6.527 | 6.445 | 6.513 | 12,198,220 | +0.10(+1.59%) |
Feb 12, 2008 | 6.430 | 6.497 | 6.391 | 6.411 | 1,491,976 | +0.04(+0.70%) |
Feb 11, 2008 | 6.407 | 6.438 | 6.334 | 6.366 | 3,547,365 | -0.02(-0.25%) |
Feb 08, 2008 | 6.257 | 6.438 | 6.241 | 6.382 | 4,253,923 | +0.24(+3.99%) |
Feb 07, 2008 | 6.212 | 6.212 | 6.128 | 6.137 | 3,224,974 | -0.04(-0.69%) |
Feb 06, 2008 | 6.239 | 6.348 | 6.180 | 6.180 | 2,299,478 | +0.03(+0.52%) |
Feb 05, 2008 | 6.261 | 6.275 | 6.125 | 6.148 | 3,147,556 | -0.27(-4.23%) |
Feb 04, 2008 | 6.556 | 6.556 | 6.366 | 6.420 | 2,056,780 | -0.06(-0.91%) |