Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.458 | 7.581 | 7.449 | 7.506 | 6,692,637 | +0.02(+0.33%) |
Apr 29, 2008 | 7.382 | 7.503 | 7.382 | 7.481 | 5,103,251 | -0.03(-0.38%) |
Apr 28, 2008 | 7.439 | 7.553 | 7.424 | 7.510 | 3,460,658 | -0.10(-1.36%) |
Apr 25, 2008 | 7.581 | 7.642 | 7.538 | 7.613 | 3,215,348 | -0.02(-0.23%) |
Apr 24, 2008 | 7.510 | 7.674 | 7.471 | 7.631 | 3,381,390 | +0.06(+0.85%) |
Apr 23, 2008 | 7.467 | 7.609 | 7.428 | 7.567 | 2,880,932 | -0.09(-1.21%) |
Apr 22, 2008 | 7.670 | 7.716 | 7.613 | 7.659 | 4,006,411 | -0.07(-0.97%) |
Apr 21, 2008 | 7.723 | 7.763 | 7.666 | 7.734 | 2,811,452 | +0.02(+0.32%) |
Apr 18, 2008 | 7.702 | 7.759 | 7.677 | 7.709 | 3,410,467 | +0.09(+1.12%) |
Apr 17, 2008 | 7.585 | 7.656 | 7.545 | 7.624 | 3,007,214 | +0.03(+0.37%) |
Apr 16, 2008 | 7.474 | 7.599 | 7.471 | 7.595 | 2,855,819 | +0.25(+3.44%) |
Apr 15, 2008 | 7.321 | 7.353 | 7.268 | 7.343 | 3,554,357 | +0.15(+2.08%) |
Apr 14, 2008 | 7.193 | 7.222 | 7.172 | 7.193 | 6,170,401 | +0.02(+0.30%) |
Apr 11, 2008 | 7.243 | 7.271 | 7.172 | 7.172 | 4,906,072 | -0.16(-2.14%) |
Apr 10, 2008 | 7.271 | 7.364 | 7.232 | 7.328 | 2,955,753 | -0.02(-0.24%) |
Apr 09, 2008 | 7.403 | 7.417 | 7.342 | 7.346 | 2,701,774 | -0.08(-1.10%) |
Apr 08, 2008 | 7.382 | 7.442 | 7.343 | 7.428 | 2,516,655 | -0.08(-1.04%) |
Apr 07, 2008 | 7.528 | 7.570 | 7.474 | 7.506 | 3,177,263 | +0.05(+0.72%) |
Apr 04, 2008 | 7.435 | 7.510 | 7.382 | 7.453 | 4,225,552 | -0.05(-0.71%) |
Apr 03, 2008 | 7.399 | 7.535 | 7.357 | 7.506 | 2,961,934 | +0.04(+0.57%) |
Apr 02, 2008 | 7.474 | 7.506 | 7.410 | 7.464 | 4,963,811 | +0.01(+0.10%) |
Apr 01, 2008 | 7.207 | 7.456 | 7.200 | 7.456 | 6,329,641 | +0.36(+5.07%) |
Mar 31, 2008 | 7.051 | 7.168 | 7.044 | 7.097 | 5,014,103 | +0.04(+0.50%) |
Mar 28, 2008 | 7.140 | 7.161 | 7.029 | 7.061 | 6,347,393 | -0.02(-0.25%) |
Mar 27, 2008 | 7.168 | 7.229 | 7.079 | 7.079 | 8,689,970 | +0.02(+0.30%) |
Mar 26, 2008 | 6.969 | 7.093 | 6.926 | 7.058 | 5,644,589 | +0.04(+0.61%) |
Mar 25, 2008 | 6.912 | 7.029 | 6.880 | 7.015 | 5,756,618 | +0.19(+2.76%) |
Mar 24, 2008 | 6.727 | 6.940 | 6.716 | 6.826 | 4,025,387 | +0.10(+1.48%) |
Mar 21, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.00(+0.00%) |
Mar 20, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.30(+4.59%) |
Mar 19, 2008 | 6.606 | 6.649 | 6.424 | 6.431 | 3,959,360 | -0.14(-2.17%) |
Mar 18, 2008 | 6.435 | 6.577 | 6.435 | 6.574 | 4,536,744 | +0.22(+3.47%) |
Mar 17, 2008 | 6.218 | 6.403 | 6.211 | 6.353 | 4,542,371 | +0.00(+0.00%) |
Mar 14, 2008 | 6.584 | 6.584 | 6.296 | 6.353 | 5,608,772 | -0.11(-1.71%) |
Mar 13, 2008 | 6.300 | 6.495 | 6.271 | 6.463 | 7,707,435 | +0.06(+0.95%) |
Mar 12, 2008 | 6.527 | 6.545 | 6.403 | 6.403 | 4,981,483 | -0.10(-1.48%) |
Mar 11, 2008 | 6.428 | 6.499 | 6.303 | 6.499 | 5,706,247 | +0.38(+6.22%) |
Mar 10, 2008 | 6.211 | 6.218 | 6.093 | 6.118 | 5,172,245 | -0.04(-0.58%) |
Mar 07, 2008 | 6.182 | 6.289 | 6.097 | 6.154 | 5,456,624 | -0.06(-1.03%) |
Mar 06, 2008 | 6.328 | 6.328 | 6.200 | 6.218 | 4,603,332 | -0.13(-2.02%) |
Mar 05, 2008 | 6.339 | 6.421 | 6.278 | 6.346 | 5,447,689 | +0.04(+0.62%) |
Mar 04, 2008 | 6.225 | 6.318 | 6.168 | 6.307 | 4,456,570 | -0.05(-0.78%) |
Mar 03, 2008 | 6.335 | 6.374 | 6.303 | 6.357 | 3,842,875 | +0.03(+0.45%) |
Feb 29, 2008 | 6.474 | 6.474 | 6.328 | 6.328 | 3,700,358 | -0.21(-3.16%) |
Feb 28, 2008 | 6.563 | 6.592 | 6.513 | 6.535 | 4,481,433 | -0.10(-1.45%) |
Feb 27, 2008 | 6.542 | 6.666 | 6.531 | 6.631 | 4,540,110 | +0.04(+0.65%) |
Feb 26, 2008 | 6.439 | 6.624 | 6.424 | 6.588 | 7,079,478 | +0.17(+2.72%) |
Feb 25, 2008 | 6.285 | 6.421 | 6.246 | 6.414 | 4,416,229 | +0.12(+1.98%) |
Feb 22, 2008 | 6.278 | 6.289 | 6.147 | 6.289 | 3,818,467 | +0.13(+2.14%) |
Feb 21, 2008 | 6.225 | 6.239 | 6.140 | 6.157 | 3,157,505 | -0.03(-0.46%) |
Feb 20, 2008 | 6.054 | 6.214 | 6.033 | 6.186 | 5,174,310 | -0.04(-0.57%) |
Feb 19, 2008 | 6.264 | 6.278 | 6.186 | 6.221 | 3,703,384 | +0.08(+1.33%) |
Feb 18, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 3,020,942 | -0.02(-0.40%) |
Feb 14, 2008 | 6.214 | 6.264 | 6.164 | 6.164 | 9,447,079 | -0.09(-1.42%) |
Feb 13, 2008 | 6.261 | 6.264 | 6.140 | 6.253 | 4,172,697 | +0.13(+2.15%) |
Feb 12, 2008 | 6.086 | 6.172 | 6.043 | 6.122 | 6,579,661 | +0.19(+3.18%) |
Feb 11, 2008 | 5.976 | 5.987 | 5.851 | 5.933 | 7,106,676 | -0.05(-0.83%) |
Feb 08, 2008 | 5.954 | 6.022 | 5.926 | 5.983 | 5,515,345 | -0.05(-0.77%) |
Feb 07, 2008 | 5.940 | 6.075 | 5.905 | 6.029 | 7,177,394 | +0.09(+1.50%) |
Feb 06, 2008 | 6.065 | 6.083 | 5.930 | 5.940 | 10,753,221 | +0.06(+1.03%) |
Feb 05, 2008 | 5.976 | 6.022 | 5.865 | 5.880 | 7,382,628 | -0.39(-6.24%) |
Feb 04, 2008 | 6.321 | 6.335 | 6.268 | 6.271 | 2,556,501 | -0.15(-2.33%) |