Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.456 | 6.568 | 6.083 | 6.143 | 666,914 | -0.48(-7.22%) |
Apr 29, 2008 | 6.717 | 6.717 | 6.516 | 6.620 | 256,535 | -0.01(-0.22%) |
Apr 28, 2008 | 6.575 | 6.680 | 6.456 | 6.635 | 116,164 | +0.04(+0.57%) |
Apr 25, 2008 | 6.643 | 6.658 | 6.404 | 6.598 | 118,206 | -0.03(-0.45%) |
Apr 24, 2008 | 6.471 | 6.695 | 6.419 | 6.628 | 176,131 | +0.17(+2.66%) |
Apr 23, 2008 | 6.531 | 6.531 | 6.381 | 6.456 | 215,428 | -0.06(-0.92%) |
Apr 22, 2008 | 6.523 | 6.538 | 6.419 | 6.516 | 260,425 | -0.01(-0.23%) |
Apr 21, 2008 | 6.419 | 6.538 | 6.353 | 6.531 | 259,364 | +0.05(+0.81%) |
Apr 18, 2008 | 6.269 | 6.531 | 6.165 | 6.478 | 242,111 | +0.35(+5.72%) |
Apr 17, 2008 | 6.419 | 6.419 | 6.068 | 6.128 | 187,801 | -0.31(-4.76%) |
Apr 16, 2008 | 6.240 | 6.456 | 6.187 | 6.434 | 187,598 | +0.21(+3.36%) |
Apr 15, 2008 | 6.202 | 6.247 | 6.090 | 6.225 | 155,982 | +0.05(+0.85%) |
Apr 14, 2008 | 6.172 | 6.269 | 6.053 | 6.172 | 202,141 | +0.10(+1.60%) |
Apr 11, 2008 | 6.083 | 6.247 | 6.045 | 6.075 | 225,876 | -0.19(-3.10%) |
Apr 10, 2008 | 6.269 | 6.568 | 6.225 | 6.269 | 295,084 | +0.01(+0.12%) |
Apr 09, 2008 | 6.680 | 6.717 | 6.240 | 6.262 | 221,037 | -0.40(-5.94%) |
Apr 08, 2008 | 6.605 | 6.717 | 6.583 | 6.658 | 142,542 | -0.01(-0.22%) |
Apr 07, 2008 | 6.717 | 6.762 | 6.628 | 6.672 | 123,246 | +0.04(+0.56%) |
Apr 04, 2008 | 6.784 | 6.859 | 6.583 | 6.635 | 158,482 | -0.12(-1.77%) |
Apr 03, 2008 | 6.710 | 6.769 | 6.583 | 6.755 | 136,884 | +0.00(+0.00%) |
Apr 02, 2008 | 6.628 | 6.844 | 6.575 | 6.755 | 222,122 | +0.11(+1.69%) |
Apr 01, 2008 | 6.508 | 6.695 | 6.508 | 6.643 | 361,829 | +0.04(+0.68%) |
Mar 31, 2008 | 6.523 | 6.719 | 6.389 | 6.598 | 276,639 | +0.09(+1.38%) |
Mar 28, 2008 | 6.546 | 6.650 | 6.486 | 6.508 | 132,949 | -0.01(-0.23%) |
Mar 27, 2008 | 6.725 | 6.725 | 6.508 | 6.523 | 129,293 | -0.18(-2.67%) |
Mar 26, 2008 | 6.672 | 6.702 | 6.523 | 6.702 | 193,470 | -0.01(-0.22%) |
Mar 25, 2008 | 6.702 | 6.725 | 6.419 | 6.717 | 197,397 | +0.00(+0.00%) |
Mar 24, 2008 | 6.583 | 6.732 | 6.344 | 6.717 | 340,745 | +0.15(+2.27%) |
Mar 21, 2008 | 6.419 | 6.605 | 6.172 | 6.568 | 680,542 | +0.00(+0.00%) |
Mar 20, 2008 | 6.419 | 6.605 | 6.172 | 6.568 | 680,542 | +0.23(+3.65%) |
Mar 19, 2008 | 6.381 | 6.643 | 6.337 | 6.337 | 217,220 | +0.01(+0.24%) |
Mar 18, 2008 | 6.254 | 6.352 | 6.128 | 6.322 | 320,808 | +0.22(+3.67%) |
Mar 17, 2008 | 5.792 | 6.254 | 5.792 | 6.098 | 443,647 | +0.15(+2.51%) |
Mar 14, 2008 | 6.396 | 6.396 | 5.837 | 5.948 | 409,973 | -0.38(-6.01%) |
Mar 13, 2008 | 6.172 | 6.337 | 6.105 | 6.329 | 401,272 | +0.07(+1.19%) |
Mar 12, 2008 | 6.292 | 6.426 | 6.195 | 6.254 | 357,095 | -0.06(-0.95%) |
Mar 11, 2008 | 6.008 | 6.314 | 5.934 | 6.314 | 451,899 | +0.49(+8.46%) |
Mar 10, 2008 | 5.963 | 5.978 | 5.799 | 5.822 | 305,109 | -0.11(-1.89%) |
Mar 07, 2008 | 5.889 | 6.060 | 5.792 | 5.934 | 235,010 | +0.02(+0.38%) |
Mar 06, 2008 | 6.195 | 6.262 | 5.911 | 5.911 | 255,230 | -0.31(-4.92%) |
Mar 05, 2008 | 6.217 | 6.254 | 6.038 | 6.217 | 212,833 | +0.04(+0.60%) |
Mar 04, 2008 | 6.128 | 6.217 | 5.978 | 6.180 | 223,676 | -0.02(-0.36%) |
Mar 03, 2008 | 6.359 | 6.456 | 6.083 | 6.202 | 431,881 | -0.18(-2.81%) |
Feb 29, 2008 | 6.493 | 6.687 | 6.366 | 6.381 | 268,540 | -0.21(-3.17%) |
Feb 28, 2008 | 6.643 | 6.702 | 6.478 | 6.590 | 374,655 | -0.12(-1.78%) |
Feb 27, 2008 | 6.620 | 6.807 | 6.506 | 6.710 | 284,230 | +0.04(+0.56%) |
Feb 26, 2008 | 6.195 | 6.777 | 6.075 | 6.672 | 483,249 | +0.43(+6.81%) |
Feb 25, 2008 | 6.359 | 6.411 | 6.150 | 6.247 | 260,842 | -0.07(-1.06%) |
Feb 22, 2008 | 6.254 | 6.478 | 6.172 | 6.314 | 317,555 | +0.16(+2.67%) |
Feb 21, 2008 | 6.128 | 6.195 | 6.031 | 6.150 | 388,132 | +0.14(+2.36%) |
Feb 20, 2008 | 5.956 | 6.254 | 5.904 | 6.008 | 289,158 | +0.00(+0.00%) |
Feb 19, 2008 | 6.120 | 6.262 | 5.956 | 6.008 | 238,159 | -0.03(-0.49%) |
Feb 18, 2008 | 5.993 | 6.060 | 5.896 | 6.038 | 321,063 | +0.00(+0.00%) |
Feb 15, 2008 | 5.993 | 6.060 | 5.896 | 6.038 | 321,063 | +0.02(+0.37%) |
Feb 14, 2008 | 6.254 | 6.269 | 6.016 | 6.016 | 208,158 | -0.24(-3.82%) |
Feb 13, 2008 | 6.307 | 6.389 | 6.187 | 6.254 | 338,876 | +0.02(+0.36%) |
Feb 12, 2008 | 6.314 | 6.374 | 6.165 | 6.232 | 368,307 | -0.06(-0.95%) |
Feb 11, 2008 | 6.337 | 6.374 | 6.225 | 6.292 | 396,056 | -0.05(-0.82%) |
Feb 08, 2008 | 6.516 | 6.538 | 6.322 | 6.344 | 619,386 | -0.20(-3.08%) |
Feb 07, 2008 | 6.598 | 6.605 | 6.381 | 6.546 | 715,774 | -0.01(-0.11%) |
Feb 06, 2008 | 6.837 | 6.934 | 6.523 | 6.553 | 647,615 | +0.02(+0.34%) |
Feb 05, 2008 | 6.538 | 6.702 | 6.516 | 6.531 | 414,392 | -0.19(-2.89%) |
Feb 04, 2008 | 6.672 | 6.777 | 6.531 | 6.725 | 370,559 | +0.04(+0.67%) |