Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.715 | 6.776 | 6.644 | 6.710 | 254,857 | -0.01(-0.14%) |
Apr 29, 2008 | 6.757 | 6.847 | 6.706 | 6.720 | 220,416 | -0.04(-0.63%) |
Apr 28, 2008 | 6.706 | 6.776 | 6.583 | 6.762 | 319,053 | +0.06(+0.84%) |
Apr 25, 2008 | 6.814 | 6.814 | 6.597 | 6.706 | 221,785 | -0.07(-0.97%) |
Apr 24, 2008 | 6.588 | 6.781 | 6.522 | 6.772 | 151,817 | +0.19(+2.93%) |
Apr 23, 2008 | 6.621 | 6.667 | 6.536 | 6.579 | 134,948 | -0.00(-0.07%) |
Apr 22, 2008 | 6.583 | 6.626 | 6.536 | 6.583 | 174,976 | -0.02(-0.36%) |
Apr 21, 2008 | 6.715 | 6.724 | 6.564 | 6.607 | 95,449 | -0.16(-2.36%) |
Apr 18, 2008 | 6.819 | 6.819 | 6.734 | 6.767 | 178,771 | +0.06(+0.91%) |
Apr 17, 2008 | 6.743 | 6.804 | 6.663 | 6.706 | 107,611 | -0.03(-0.42%) |
Apr 16, 2008 | 6.616 | 6.861 | 6.588 | 6.734 | 456,475 | +0.15(+2.21%) |
Apr 15, 2008 | 6.644 | 6.720 | 6.489 | 6.588 | 622,809 | +0.02(+0.36%) |
Apr 14, 2008 | 6.597 | 6.630 | 6.494 | 6.564 | 294,940 | -0.02(-0.36%) |
Apr 11, 2008 | 6.588 | 6.762 | 6.564 | 6.588 | 442,977 | +0.07(+1.01%) |
Apr 10, 2008 | 6.480 | 6.564 | 6.400 | 6.522 | 128,813 | +0.03(+0.43%) |
Apr 09, 2008 | 6.484 | 6.522 | 6.400 | 6.494 | 223,812 | +0.00(+0.07%) |
Apr 08, 2008 | 6.447 | 6.541 | 6.447 | 6.489 | 258,748 | -0.00(-0.07%) |
Apr 07, 2008 | 6.376 | 6.527 | 6.301 | 6.494 | 258,076 | +0.12(+1.85%) |
Apr 04, 2008 | 6.376 | 6.400 | 6.306 | 6.376 | 255,490 | +0.02(+0.30%) |
Apr 03, 2008 | 6.320 | 6.381 | 6.235 | 6.357 | 288,040 | -0.01(-0.22%) |
Apr 02, 2008 | 6.179 | 6.395 | 6.117 | 6.372 | 890,302 | +0.18(+2.89%) |
Apr 01, 2008 | 6.033 | 6.212 | 5.910 | 6.193 | 351,998 | +0.24(+4.11%) |
Mar 31, 2008 | 5.920 | 6.073 | 5.882 | 5.948 | 149,377 | +0.05(+0.88%) |
Mar 28, 2008 | 5.976 | 5.976 | 5.830 | 5.896 | 245,900 | -0.08(-1.42%) |
Mar 27, 2008 | 5.995 | 6.061 | 5.882 | 5.981 | 142,309 | +0.00(+0.08%) |
Mar 26, 2008 | 6.005 | 6.005 | 5.887 | 5.976 | 160,368 | -0.07(-1.17%) |
Mar 25, 2008 | 5.986 | 6.235 | 5.882 | 6.047 | 196,768 | +0.03(+0.55%) |
Mar 24, 2008 | 6.005 | 6.122 | 5.882 | 6.014 | 208,399 | +0.03(+0.55%) |
Mar 21, 2008 | 6.023 | 6.061 | 5.779 | 5.981 | 969,350 | +0.00(+0.00%) |
Mar 20, 2008 | 6.023 | 6.061 | 5.779 | 5.981 | 969,350 | +0.01(+0.24%) |
Mar 19, 2008 | 6.160 | 6.235 | 5.793 | 5.967 | 192,187 | -0.26(-4.23%) |
Mar 18, 2008 | 6.183 | 6.235 | 5.986 | 6.230 | 294,447 | +0.20(+3.36%) |
Mar 17, 2008 | 5.934 | 6.132 | 5.694 | 6.028 | 253,348 | -0.09(-1.46%) |
Mar 14, 2008 | 6.207 | 6.235 | 5.972 | 6.117 | 341,859 | -0.05(-0.76%) |
Mar 13, 2008 | 6.037 | 6.240 | 6.037 | 6.165 | 264,288 | +0.05(+0.77%) |
Mar 12, 2008 | 6.146 | 6.240 | 6.075 | 6.117 | 324,957 | -0.04(-0.69%) |
Mar 11, 2008 | 5.953 | 6.183 | 5.802 | 6.160 | 528,902 | +0.32(+5.39%) |
Mar 10, 2008 | 5.868 | 5.990 | 5.765 | 5.845 | 543,724 | +0.01(+0.16%) |
Mar 07, 2008 | 5.986 | 6.212 | 5.826 | 5.835 | 955,509 | -0.17(-2.82%) |
Mar 06, 2008 | 6.028 | 6.179 | 5.967 | 6.005 | 398,707 | -0.05(-0.85%) |
Mar 05, 2008 | 6.155 | 6.155 | 5.915 | 6.056 | 357,878 | -0.06(-0.92%) |
Mar 04, 2008 | 6.179 | 6.263 | 6.085 | 6.113 | 486,978 | -0.04(-0.61%) |
Mar 03, 2008 | 6.367 | 6.372 | 6.023 | 6.150 | 354,168 | -0.04(-0.61%) |
Feb 29, 2008 | 6.404 | 6.414 | 6.132 | 6.188 | 680,727 | -0.34(-5.19%) |
Feb 28, 2008 | 6.640 | 6.729 | 6.353 | 6.527 | 635,157 | -0.39(-5.65%) |
Feb 27, 2008 | 6.739 | 6.917 | 6.673 | 6.917 | 272,818 | +0.13(+1.87%) |
Feb 26, 2008 | 6.823 | 6.932 | 6.706 | 6.790 | 387,253 | -0.08(-1.16%) |
Feb 25, 2008 | 6.767 | 6.889 | 6.612 | 6.870 | 519,347 | +0.08(+1.18%) |
Feb 22, 2008 | 6.743 | 6.870 | 6.616 | 6.790 | 322,819 | +0.00(+0.00%) |
Feb 21, 2008 | 6.828 | 6.941 | 6.668 | 6.790 | 305,393 | -0.00(-0.07%) |
Feb 20, 2008 | 6.913 | 6.960 | 6.790 | 6.795 | 248,854 | -0.16(-2.30%) |
Feb 19, 2008 | 7.049 | 7.101 | 6.800 | 6.955 | 367,666 | +0.03(+0.41%) |
Feb 18, 2008 | 6.894 | 7.124 | 6.884 | 6.927 | 265,266 | +0.00(+0.00%) |
Feb 15, 2008 | 6.894 | 7.124 | 6.884 | 6.927 | 265,266 | -0.02(-0.27%) |
Feb 14, 2008 | 7.157 | 7.275 | 6.946 | 6.946 | 511,784 | -0.17(-2.38%) |
Feb 13, 2008 | 7.016 | 7.186 | 6.927 | 7.115 | 226,791 | +0.15(+2.09%) |
Feb 12, 2008 | 7.096 | 7.294 | 6.847 | 6.969 | 172,149 | -0.09(-1.33%) |
Feb 11, 2008 | 7.153 | 7.360 | 7.012 | 7.063 | 406,502 | -0.07(-0.92%) |
Feb 08, 2008 | 7.383 | 7.407 | 7.129 | 7.129 | 540,150 | -0.12(-1.62%) |
Feb 07, 2008 | 6.757 | 7.252 | 6.757 | 7.247 | 363,189 | +0.47(+6.87%) |
Feb 06, 2008 | 6.649 | 6.861 | 6.640 | 6.781 | 367,037 | +0.17(+2.64%) |
Feb 05, 2008 | 6.503 | 6.673 | 6.386 | 6.607 | 542,050 | -0.03(-0.50%) |
Feb 04, 2008 | 6.452 | 6.682 | 6.376 | 6.640 | 349,707 | +0.16(+2.47%) |