Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.183 | 6.371 | 6.167 | 6.308 | 11,846,365 | +0.14(+2.26%) |
Apr 29, 2008 | 6.110 | 6.175 | 6.106 | 6.169 | 2,630,412 | +0.05(+0.83%) |
Apr 28, 2008 | 6.231 | 6.253 | 6.072 | 6.118 | 3,280,575 | -0.05(-0.88%) |
Apr 25, 2008 | 6.201 | 6.211 | 6.164 | 6.173 | 2,035,358 | -0.00(-0.07%) |
Apr 24, 2008 | 6.239 | 6.255 | 6.144 | 6.177 | 2,375,911 | -0.04(-0.65%) |
Apr 23, 2008 | 6.197 | 6.231 | 6.120 | 6.217 | 3,137,653 | +0.07(+1.12%) |
Apr 22, 2008 | 6.136 | 6.199 | 6.122 | 6.148 | 2,031,729 | +0.02(+0.26%) |
Apr 21, 2008 | 6.076 | 6.154 | 6.066 | 6.132 | 1,653,108 | +0.07(+1.13%) |
Apr 18, 2008 | 6.064 | 6.066 | 5.979 | 6.064 | 2,602,648 | +0.06(+0.98%) |
Apr 17, 2008 | 6.005 | 6.035 | 5.989 | 6.005 | 2,620,208 | +0.01(+0.10%) |
Apr 16, 2008 | 6.003 | 6.019 | 5.958 | 5.999 | 3,587,047 | +0.04(+0.71%) |
Apr 15, 2008 | 6.007 | 6.007 | 5.922 | 5.956 | 3,702,759 | -0.01(-0.20%) |
Apr 14, 2008 | 5.952 | 5.987 | 5.948 | 5.969 | 3,038,268 | +0.01(+0.17%) |
Apr 11, 2008 | 6.059 | 6.104 | 5.958 | 5.958 | 2,455,739 | -0.15(-2.38%) |
Apr 10, 2008 | 6.158 | 6.158 | 6.057 | 6.104 | 2,120,068 | -0.03(-0.56%) |
Apr 09, 2008 | 6.261 | 6.280 | 6.100 | 6.138 | 2,994,408 | -0.12(-1.94%) |
Apr 08, 2008 | 6.193 | 6.270 | 6.183 | 6.259 | 2,028,758 | +0.04(+0.58%) |
Apr 07, 2008 | 6.239 | 6.272 | 6.199 | 6.223 | 2,053,404 | +0.02(+0.36%) |
Apr 04, 2008 | 6.120 | 6.223 | 6.118 | 6.201 | 2,123,246 | +0.08(+1.32%) |
Apr 03, 2008 | 6.078 | 6.150 | 6.078 | 6.120 | 2,370,990 | +0.02(+0.40%) |
Apr 02, 2008 | 6.076 | 6.130 | 6.062 | 6.096 | 2,822,750 | +0.02(+0.37%) |
Apr 01, 2008 | 6.098 | 6.122 | 6.019 | 6.074 | 3,720,909 | +0.07(+1.25%) |
Mar 31, 2008 | 5.918 | 6.057 | 5.918 | 5.999 | 4,109,635 | +0.12(+2.10%) |
Mar 28, 2008 | 5.855 | 5.888 | 5.809 | 5.876 | 3,092,570 | +0.07(+1.18%) |
Mar 27, 2008 | 5.868 | 5.934 | 5.797 | 5.807 | 2,426,960 | -0.05(-0.86%) |
Mar 26, 2008 | 5.779 | 5.876 | 5.771 | 5.858 | 2,331,353 | +0.07(+1.15%) |
Mar 25, 2008 | 5.835 | 5.866 | 5.757 | 5.791 | 3,311,578 | +0.00(+0.00%) |
Mar 24, 2008 | 5.771 | 5.858 | 5.716 | 5.791 | 3,719,241 | +0.09(+1.63%) |
Mar 21, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,386,082 | +0.00(+0.00%) |
Mar 20, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,380,636 | -0.01(-0.11%) |
Mar 19, 2008 | 5.979 | 5.999 | 5.674 | 5.704 | 4,521,897 | -0.25(-4.21%) |
Mar 18, 2008 | 5.956 | 6.017 | 5.886 | 5.954 | 3,277,971 | +0.05(+0.82%) |
Mar 17, 2008 | 5.981 | 5.981 | 5.789 | 5.906 | 3,919,238 | -0.15(-2.53%) |
Mar 14, 2008 | 6.112 | 6.146 | 6.031 | 6.059 | 2,357,172 | -0.08(-1.28%) |
Mar 13, 2008 | 6.090 | 6.158 | 6.031 | 6.138 | 3,176,656 | +0.01(+0.10%) |
Mar 12, 2008 | 6.090 | 6.217 | 6.059 | 6.132 | 2,420,221 | +0.05(+0.83%) |
Mar 11, 2008 | 6.057 | 6.094 | 5.958 | 6.082 | 2,964,633 | +0.09(+1.52%) |
Mar 10, 2008 | 6.154 | 6.160 | 5.989 | 5.991 | 2,792,436 | -0.18(-2.99%) |
Mar 07, 2008 | 6.209 | 6.225 | 6.116 | 6.175 | 2,381,426 | -0.09(-1.47%) |
Mar 06, 2008 | 6.233 | 6.302 | 6.233 | 6.268 | 2,328,461 | -0.02(-0.32%) |
Mar 05, 2008 | 6.237 | 6.318 | 6.237 | 6.288 | 2,260,178 | +0.06(+1.01%) |
Mar 04, 2008 | 6.229 | 6.300 | 6.191 | 6.225 | 3,899,177 | -0.02(-0.29%) |
Mar 03, 2008 | 6.255 | 6.280 | 6.187 | 6.243 | 2,566,828 | -0.01(-0.19%) |
Feb 29, 2008 | 6.195 | 6.288 | 6.195 | 6.255 | 2,787,341 | -0.04(-0.67%) |
Feb 28, 2008 | 6.193 | 6.324 | 6.193 | 6.298 | 2,497,733 | +0.07(+1.07%) |
Feb 27, 2008 | 6.300 | 6.318 | 6.209 | 6.231 | 2,103,348 | -0.08(-1.28%) |
Feb 26, 2008 | 6.195 | 6.332 | 6.195 | 6.312 | 2,595,479 | +0.05(+0.84%) |
Feb 25, 2008 | 6.205 | 6.270 | 6.185 | 6.259 | 1,539,049 | +0.05(+0.88%) |
Feb 22, 2008 | 6.167 | 6.229 | 6.104 | 6.205 | 1,791,080 | +0.04(+0.62%) |
Feb 21, 2008 | 6.340 | 6.340 | 6.120 | 6.167 | 2,505,026 | -0.19(-2.96%) |
Feb 20, 2008 | 6.312 | 6.383 | 6.288 | 6.354 | 1,654,207 | +0.03(+0.41%) |
Feb 19, 2008 | 6.364 | 6.389 | 6.290 | 6.328 | 2,614,609 | +0.02(+0.29%) |
Feb 18, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 2,592,889 | -0.07(-1.14%) |
Feb 14, 2008 | 6.429 | 6.455 | 6.362 | 6.383 | 3,590,190 | -0.02(-0.32%) |
Feb 13, 2008 | 6.429 | 6.486 | 6.367 | 6.403 | 2,082,233 | +0.00(+0.00%) |
Feb 12, 2008 | 6.476 | 6.476 | 6.371 | 6.403 | 2,038,189 | -0.06(-1.00%) |
Feb 11, 2008 | 6.461 | 6.468 | 6.383 | 6.468 | 1,236,489 | +0.02(+0.38%) |
Feb 08, 2008 | 6.342 | 6.463 | 6.308 | 6.443 | 1,737,536 | +0.11(+1.75%) |
Feb 07, 2008 | 6.318 | 6.433 | 6.316 | 6.332 | 1,771,657 | -0.04(-0.57%) |
Feb 06, 2008 | 6.526 | 6.526 | 6.348 | 6.369 | 1,963,035 | -0.12(-1.81%) |
Feb 05, 2008 | 6.443 | 6.528 | 6.371 | 6.486 | 3,019,762 | +0.05(+0.72%) |
Feb 04, 2008 | 6.334 | 6.494 | 6.334 | 6.439 | 2,345,116 | +0.10(+1.53%) |