Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.007 | 7.231 | 7.007 | 7.180 | 29,428,496 | +0.26(+3.79%) |
Apr 29, 2008 | 6.931 | 6.988 | 6.880 | 6.918 | 22,653,140 | -0.05(-0.73%) |
Apr 28, 2008 | 6.899 | 7.027 | 6.899 | 6.969 | 18,793,150 | +0.11(+1.68%) |
Apr 25, 2008 | 6.835 | 6.867 | 6.694 | 6.854 | 17,452,866 | +0.00(+0.00%) |
Apr 24, 2008 | 6.765 | 6.912 | 6.687 | 6.854 | 18,913,268 | +0.06(+0.85%) |
Apr 23, 2008 | 6.835 | 6.867 | 6.733 | 6.797 | 22,138,836 | -0.08(-1.12%) |
Apr 22, 2008 | 7.065 | 7.065 | 6.835 | 6.873 | 27,833,658 | -0.20(-2.80%) |
Apr 21, 2008 | 7.065 | 7.103 | 6.988 | 7.071 | 13,745,282 | +0.00(+0.00%) |
Apr 18, 2008 | 7.052 | 7.148 | 6.988 | 7.071 | 20,784,430 | +0.10(+1.37%) |
Apr 17, 2008 | 6.937 | 7.007 | 6.873 | 6.975 | 21,622,458 | -0.03(-0.36%) |
Apr 16, 2008 | 6.797 | 7.001 | 6.784 | 7.001 | 26,139,118 | +0.38(+5.79%) |
Apr 15, 2008 | 6.637 | 6.637 | 6.554 | 6.618 | 27,139,980 | +0.10(+1.57%) |
Apr 14, 2008 | 6.624 | 6.624 | 6.515 | 6.515 | 27,877,058 | -0.05(-0.78%) |
Apr 11, 2008 | 6.643 | 6.682 | 6.541 | 6.567 | 25,263,192 | -0.15(-2.19%) |
Apr 10, 2008 | 6.586 | 6.790 | 6.586 | 6.714 | 36,739,592 | +0.20(+3.14%) |
Apr 09, 2008 | 6.592 | 6.624 | 6.484 | 6.509 | 20,208,064 | -0.10(-1.45%) |
Apr 08, 2008 | 6.643 | 6.714 | 6.592 | 6.605 | 23,880,828 | -0.10(-1.43%) |
Apr 07, 2008 | 6.669 | 6.797 | 6.643 | 6.701 | 26,694,552 | +0.04(+0.58%) |
Apr 04, 2008 | 6.758 | 6.797 | 6.643 | 6.662 | 27,950,186 | -0.15(-2.16%) |
Apr 03, 2008 | 6.611 | 6.835 | 6.611 | 6.809 | 23,554,296 | +0.12(+1.81%) |
Apr 02, 2008 | 6.803 | 6.835 | 6.669 | 6.688 | 31,205,440 | -0.08(-1.23%) |
Apr 01, 2008 | 6.579 | 6.803 | 6.579 | 6.771 | 32,741,616 | +0.21(+3.21%) |
Mar 31, 2008 | 6.490 | 6.624 | 6.490 | 6.560 | 35,501,820 | +0.06(+0.98%) |
Mar 28, 2008 | 6.611 | 6.618 | 6.439 | 6.496 | 37,870,932 | -0.10(-1.45%) |
Mar 27, 2008 | 6.828 | 6.828 | 6.515 | 6.592 | 56,094,284 | -0.26(-3.82%) |
Mar 26, 2008 | 6.995 | 6.995 | 6.803 | 6.854 | 39,968,528 | -0.14(-2.01%) |
Mar 25, 2008 | 7.090 | 7.090 | 6.950 | 6.995 | 28,546,440 | -0.10(-1.35%) |
Mar 24, 2008 | 6.982 | 7.135 | 6.931 | 7.090 | 35,598,880 | +0.50(+7.56%) |
Mar 21, 2008 | 6.439 | 6.650 | 6.369 | 6.592 | 27,867,772 | +0.01(+0.20%) |
Mar 20, 2008 | 6.439 | 6.650 | 6.369 | 6.579 | 27,867,772 | +0.33(+5.21%) |
Mar 19, 2008 | 6.452 | 6.522 | 6.241 | 6.254 | 21,384,904 | -0.23(-3.55%) |
Mar 18, 2008 | 6.375 | 6.484 | 6.260 | 6.484 | 25,062,674 | +0.29(+4.64%) |
Mar 17, 2008 | 6.088 | 6.294 | 6.081 | 6.196 | 25,350,782 | -0.11(-1.82%) |
Mar 14, 2008 | 6.496 | 6.515 | 6.247 | 6.311 | 24,044,306 | -0.20(-3.04%) |
Mar 13, 2008 | 6.484 | 6.567 | 6.286 | 6.509 | 32,544,788 | -0.06(-0.88%) |
Mar 12, 2008 | 6.643 | 6.714 | 6.567 | 6.567 | 19,628,084 | -0.15(-2.28%) |
Mar 11, 2008 | 6.464 | 6.720 | 6.464 | 6.720 | 37,085,336 | +0.37(+5.84%) |
Mar 10, 2008 | 6.388 | 6.452 | 6.292 | 6.349 | 33,675,500 | -0.08(-1.29%) |
Mar 07, 2008 | 6.471 | 6.592 | 6.343 | 6.432 | 35,783,608 | -0.06(-0.98%) |
Mar 06, 2008 | 6.579 | 6.682 | 6.477 | 6.496 | 30,537,296 | -0.08(-1.26%) |
Mar 05, 2008 | 6.515 | 6.637 | 6.509 | 6.579 | 32,374,556 | +0.18(+2.79%) |
Mar 04, 2008 | 6.305 | 6.426 | 6.228 | 6.401 | 44,096,684 | +0.25(+4.05%) |
Mar 03, 2008 | 6.279 | 6.279 | 6.068 | 6.151 | 23,085,478 | -0.07(-1.13%) |
Feb 29, 2008 | 6.330 | 6.375 | 6.209 | 6.222 | 14,544,606 | -0.19(-2.89%) |
Feb 28, 2008 | 6.484 | 6.522 | 6.394 | 6.407 | 20,536,090 | -0.13(-2.05%) |
Feb 27, 2008 | 6.394 | 6.579 | 6.394 | 6.541 | 22,197,350 | +0.07(+1.09%) |
Feb 26, 2008 | 6.343 | 6.509 | 6.286 | 6.471 | 24,610,238 | +0.17(+2.63%) |
Feb 25, 2008 | 6.234 | 6.324 | 6.145 | 6.305 | 21,130,830 | +0.12(+1.96%) |
Feb 22, 2008 | 6.151 | 6.215 | 6.049 | 6.183 | 20,504,406 | +0.05(+0.83%) |
Feb 21, 2008 | 6.292 | 6.349 | 6.100 | 6.132 | 28,826,994 | -0.11(-1.74%) |
Feb 20, 2008 | 6.222 | 6.260 | 6.132 | 6.241 | 19,993,728 | -0.03(-0.41%) |
Feb 19, 2008 | 6.247 | 6.343 | 6.241 | 6.266 | 30,575,970 | +0.06(+1.03%) |
Feb 18, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 19,058,956 | +0.01(+0.10%) |
Feb 14, 2008 | 6.171 | 6.311 | 6.171 | 6.196 | 31,107,080 | -0.01(-0.10%) |
Feb 13, 2008 | 6.132 | 6.209 | 6.075 | 6.202 | 16,265,201 | +0.11(+1.78%) |
Feb 12, 2008 | 6.036 | 6.158 | 6.017 | 6.094 | 16,703,663 | +0.08(+1.27%) |
Feb 11, 2008 | 5.909 | 6.036 | 5.864 | 6.017 | 17,767,318 | +0.11(+1.95%) |
Feb 08, 2008 | 5.813 | 5.960 | 5.800 | 5.902 | 14,578,986 | -0.01(-0.11%) |
Feb 07, 2008 | 5.813 | 5.985 | 5.711 | 5.909 | 26,484,116 | +0.09(+1.54%) |
Feb 06, 2008 | 5.838 | 5.992 | 5.813 | 5.819 | 18,398,582 | -0.02(-0.33%) |
Feb 05, 2008 | 6.164 | 6.164 | 5.838 | 5.838 | 31,980,128 | -0.40(-6.45%) |
Feb 04, 2008 | 6.273 | 6.279 | 6.139 | 6.241 | 18,747,452 | +0.01(+0.21%) |