Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.621 | 6.621 | 6.488 | 6.595 | 48,028 | +0.09(+1.42%) |
Apr 29, 2008 | 6.673 | 6.703 | 6.410 | 6.503 | 45,696 | -0.15(-2.23%) |
Apr 28, 2008 | 6.473 | 6.688 | 6.392 | 6.651 | 111,691 | +0.22(+3.40%) |
Apr 25, 2008 | 6.284 | 6.481 | 6.262 | 6.432 | 122,549 | +0.17(+2.78%) |
Apr 24, 2008 | 6.240 | 6.332 | 6.192 | 6.258 | 67,042 | -0.03(-0.41%) |
Apr 23, 2008 | 6.725 | 6.847 | 6.229 | 6.284 | 215,062 | -0.41(-6.14%) |
Apr 22, 2008 | 6.777 | 6.813 | 6.595 | 6.695 | 94,896 | -0.15(-2.17%) |
Apr 21, 2008 | 6.810 | 6.921 | 6.777 | 6.844 | 80,341 | -0.06(-0.86%) |
Apr 18, 2008 | 7.040 | 7.040 | 6.821 | 6.903 | 83,971 | +0.02(+0.32%) |
Apr 17, 2008 | 6.699 | 6.988 | 6.673 | 6.881 | 165,800 | -0.09(-1.28%) |
Apr 16, 2008 | 6.818 | 7.092 | 6.799 | 6.970 | 92,349 | +0.19(+2.79%) |
Apr 15, 2008 | 6.703 | 6.855 | 6.688 | 6.781 | 69,694 | -0.01(-0.22%) |
Apr 14, 2008 | 6.951 | 6.955 | 6.677 | 6.795 | 118,028 | -0.14(-1.98%) |
Apr 11, 2008 | 7.103 | 7.144 | 6.833 | 6.933 | 85,645 | -0.22(-3.06%) |
Apr 10, 2008 | 7.403 | 7.422 | 7.066 | 7.151 | 144,363 | -0.23(-3.06%) |
Apr 09, 2008 | 7.418 | 7.455 | 7.225 | 7.377 | 93,177 | +0.00(+0.00%) |
Apr 08, 2008 | 7.229 | 7.414 | 7.044 | 7.377 | 120,673 | +0.09(+1.22%) |
Apr 07, 2008 | 7.644 | 7.659 | 7.188 | 7.288 | 170,102 | -0.30(-3.91%) |
Apr 04, 2008 | 7.470 | 7.759 | 7.114 | 7.585 | 219,783 | +0.11(+1.49%) |
Apr 03, 2008 | 7.540 | 7.562 | 7.325 | 7.474 | 56,967 | -0.09(-1.13%) |
Apr 02, 2008 | 7.562 | 7.607 | 7.377 | 7.559 | 91,982 | +0.03(+0.39%) |
Apr 01, 2008 | 7.529 | 7.577 | 7.318 | 7.529 | 186,312 | +0.37(+5.18%) |
Mar 31, 2008 | 7.159 | 7.344 | 7.122 | 7.159 | 54,387 | -0.04(-0.57%) |
Mar 28, 2008 | 7.273 | 7.388 | 7.133 | 7.199 | 81,742 | -0.24(-3.19%) |
Mar 27, 2008 | 7.507 | 7.507 | 7.244 | 7.437 | 73,664 | -0.04(-0.55%) |
Mar 26, 2008 | 7.581 | 7.744 | 7.318 | 7.477 | 141,791 | -0.07(-0.93%) |
Mar 25, 2008 | 7.262 | 7.596 | 7.229 | 7.548 | 181,556 | +0.40(+5.65%) |
Mar 24, 2008 | 7.059 | 7.292 | 6.884 | 7.144 | 102,056 | +0.06(+0.89%) |
Mar 21, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | -0.33(-4.45%) |
Mar 19, 2008 | 7.670 | 7.811 | 7.285 | 7.411 | 153,364 | -0.28(-3.61%) |
Mar 18, 2008 | 7.637 | 7.826 | 7.322 | 7.688 | 192,047 | +0.09(+1.17%) |
Mar 17, 2008 | 7.222 | 7.859 | 7.051 | 7.600 | 116,654 | +0.10(+1.33%) |
Mar 14, 2008 | 7.262 | 7.625 | 7.225 | 7.500 | 203,514 | +0.31(+4.33%) |
Mar 13, 2008 | 7.122 | 7.266 | 6.903 | 7.188 | 154,371 | +0.01(+0.21%) |
Mar 12, 2008 | 7.229 | 7.251 | 6.673 | 7.173 | 107,999 | +0.00(+0.05%) |
Mar 11, 2008 | 7.159 | 7.188 | 6.688 | 7.170 | 195,104 | +0.09(+1.31%) |
Mar 10, 2008 | 7.166 | 7.166 | 7.022 | 7.077 | 251,991 | -0.11(-1.60%) |
Mar 07, 2008 | 7.299 | 7.500 | 7.088 | 7.192 | 140,010 | -0.18(-2.46%) |
Mar 06, 2008 | 7.359 | 7.418 | 7.336 | 7.374 | 210,925 | -0.03(-0.35%) |
Mar 05, 2008 | 7.229 | 7.533 | 7.214 | 7.399 | 195,226 | +0.16(+2.20%) |
Mar 04, 2008 | 7.188 | 7.371 | 7.070 | 7.240 | 439,663 | -0.02(-0.31%) |
Mar 03, 2008 | 7.281 | 7.325 | 7.114 | 7.262 | 192,419 | -0.06(-0.76%) |
Feb 29, 2008 | 7.288 | 7.373 | 7.173 | 7.318 | 356,244 | -0.02(-0.30%) |
Feb 28, 2008 | 7.314 | 7.559 | 7.207 | 7.340 | 293,280 | -0.03(-0.45%) |
Feb 27, 2008 | 7.177 | 7.374 | 6.896 | 7.374 | 797,163 | +0.16(+2.16%) |
Feb 26, 2008 | 7.125 | 7.359 | 7.114 | 7.218 | 331,504 | +0.09(+1.25%) |
Feb 25, 2008 | 7.611 | 7.633 | 7.070 | 7.129 | 349,098 | -0.60(-7.77%) |
Feb 22, 2008 | 7.081 | 7.751 | 7.077 | 7.729 | 210,944 | +0.65(+9.16%) |
Feb 21, 2008 | 7.470 | 7.555 | 7.010 | 7.081 | 434,254 | -0.36(-4.78%) |
Feb 20, 2008 | 7.803 | 7.803 | 7.411 | 7.437 | 363,558 | -0.43(-5.42%) |
Feb 19, 2008 | 8.267 | 8.267 | 7.792 | 7.863 | 394,498 | -0.44(-5.27%) |
Feb 18, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.00(+0.00%) |
Feb 15, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.06(+0.76%) |
Feb 14, 2008 | 10.39 | 10.40 | 7.974 | 8.237 | 2,164,514 | -3.84(-31.79%) |
Feb 13, 2008 | 11.63 | 12.08 | 11.39 | 12.08 | 361,645 | +0.59(+5.13%) |
Feb 12, 2008 | 10.94 | 11.63 | 10.94 | 11.49 | 209,206 | +0.74(+6.86%) |
Feb 11, 2008 | 11.08 | 11.19 | 10.75 | 10.75 | 196,292 | -0.33(-2.98%) |
Feb 08, 2008 | 11.55 | 11.77 | 11.02 | 11.08 | 145,289 | -0.52(-4.44%) |
Feb 07, 2008 | 11.69 | 12.16 | 11.52 | 11.59 | 63,139 | -0.29(-2.46%) |
Feb 06, 2008 | 12.29 | 12.46 | 11.68 | 11.89 | 253,648 | -0.40(-3.26%) |
Feb 05, 2008 | 12.35 | 12.52 | 12.23 | 12.29 | 48,770 | -0.17(-1.40%) |
Feb 04, 2008 | 12.36 | 12.47 | 11.99 | 12.46 | 105,551 | +0.15(+1.23%) |