Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.330 | 7.480 | 7.321 | 7.355 | 1,459,007 | +0.05(+0.74%) |
Apr 29, 2008 | 7.389 | 7.432 | 7.296 | 7.301 | 1,442,378 | -0.07(-0.89%) |
Apr 28, 2008 | 7.367 | 7.483 | 7.281 | 7.367 | 1,885,926 | +0.06(+0.82%) |
Apr 25, 2008 | 7.364 | 7.378 | 7.219 | 7.307 | 1,431,413 | -0.03(-0.43%) |
Apr 24, 2008 | 7.327 | 7.418 | 7.179 | 7.338 | 1,747,472 | +0.03(+0.35%) |
Apr 23, 2008 | 7.179 | 7.345 | 7.151 | 7.313 | 2,143,268 | +0.18(+2.47%) |
Apr 22, 2008 | 7.224 | 7.259 | 7.114 | 7.136 | 2,509,838 | -0.13(-1.84%) |
Apr 21, 2008 | 7.278 | 7.327 | 7.239 | 7.270 | 2,181,551 | -0.09(-1.16%) |
Apr 18, 2008 | 7.332 | 7.537 | 7.310 | 7.355 | 4,042,570 | +0.12(+1.65%) |
Apr 17, 2008 | 7.239 | 7.301 | 7.173 | 7.236 | 1,730,379 | -0.07(-0.90%) |
Apr 16, 2008 | 7.372 | 7.386 | 7.179 | 7.301 | 3,153,130 | -0.01(-0.19%) |
Apr 15, 2008 | 7.171 | 7.315 | 7.171 | 7.315 | 3,209,344 | +0.18(+2.51%) |
Apr 14, 2008 | 6.969 | 7.196 | 6.940 | 7.136 | 2,498,817 | +0.18(+2.57%) |
Apr 11, 2008 | 6.898 | 7.088 | 6.884 | 6.957 | 2,579,649 | -0.04(-0.53%) |
Apr 10, 2008 | 6.875 | 7.065 | 6.849 | 6.994 | 2,036,303 | +0.12(+1.78%) |
Apr 09, 2008 | 6.810 | 6.918 | 6.801 | 6.872 | 2,367,884 | +0.06(+0.83%) |
Apr 08, 2008 | 6.730 | 6.864 | 6.710 | 6.815 | 1,041,260 | +0.02(+0.29%) |
Apr 07, 2008 | 6.884 | 6.884 | 6.730 | 6.796 | 1,185,790 | -0.01(-0.17%) |
Apr 04, 2008 | 6.818 | 6.847 | 6.773 | 6.807 | 1,747,313 | -0.01(-0.21%) |
Apr 03, 2008 | 6.943 | 6.986 | 6.801 | 6.821 | 1,501,137 | -0.19(-2.75%) |
Apr 02, 2008 | 6.949 | 7.028 | 6.949 | 7.014 | 1,548,481 | +0.03(+0.41%) |
Apr 01, 2008 | 7.102 | 7.102 | 6.869 | 6.986 | 2,538,469 | -0.05(-0.65%) |
Mar 31, 2008 | 6.949 | 7.043 | 6.875 | 7.031 | 3,028,766 | +0.08(+1.14%) |
Mar 28, 2008 | 7.102 | 7.102 | 6.909 | 6.952 | 2,112,634 | -0.14(-1.92%) |
Mar 27, 2008 | 7.102 | 7.199 | 7.074 | 7.088 | 1,087,671 | -0.03(-0.48%) |
Mar 26, 2008 | 7.182 | 7.196 | 7.011 | 7.122 | 1,819,797 | -0.12(-1.61%) |
Mar 25, 2008 | 7.051 | 7.270 | 7.051 | 7.239 | 2,799,785 | +0.17(+2.45%) |
Mar 24, 2008 | 7.139 | 7.199 | 7.023 | 7.065 | 2,354,269 | -0.03(-0.40%) |
Mar 21, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.00(+0.00%) |
Mar 20, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.30(+4.35%) |
Mar 19, 2008 | 7.020 | 7.102 | 6.798 | 6.798 | 1,710,530 | -0.18(-2.64%) |
Mar 18, 2008 | 6.759 | 7.000 | 6.736 | 6.983 | 2,032,079 | +0.36(+5.40%) |
Mar 17, 2008 | 6.585 | 6.739 | 6.551 | 6.625 | 1,547,027 | -0.13(-1.85%) |
Mar 14, 2008 | 6.938 | 6.952 | 6.696 | 6.750 | 1,462,900 | -0.14(-2.06%) |
Mar 13, 2008 | 6.707 | 6.955 | 6.690 | 6.892 | 1,612,674 | +0.09(+1.38%) |
Mar 12, 2008 | 6.884 | 6.909 | 6.787 | 6.798 | 1,675,506 | -0.05(-0.79%) |
Mar 11, 2008 | 6.818 | 6.943 | 6.713 | 6.852 | 2,301,005 | +0.16(+2.42%) |
Mar 10, 2008 | 6.554 | 6.739 | 6.554 | 6.690 | 2,709,828 | +0.17(+2.61%) |
Mar 07, 2008 | 6.367 | 6.563 | 6.355 | 6.520 | 2,474,891 | +0.09(+1.46%) |
Mar 06, 2008 | 6.469 | 6.497 | 6.409 | 6.426 | 1,899,415 | -0.10(-1.52%) |
Mar 05, 2008 | 6.472 | 6.565 | 6.429 | 6.526 | 1,427,700 | +0.09(+1.41%) |
Mar 04, 2008 | 6.426 | 6.551 | 6.406 | 6.435 | 1,891,984 | -0.05(-0.75%) |
Mar 03, 2008 | 6.429 | 6.506 | 6.349 | 6.483 | 1,254,788 | +0.05(+0.71%) |
Feb 29, 2008 | 6.605 | 6.628 | 6.412 | 6.438 | 1,482,562 | -0.18(-2.71%) |
Feb 28, 2008 | 6.688 | 6.744 | 6.591 | 6.617 | 1,225,302 | -0.08(-1.15%) |
Feb 27, 2008 | 6.705 | 6.787 | 6.617 | 6.693 | 1,040,151 | -0.07(-0.97%) |
Feb 26, 2008 | 6.614 | 6.841 | 6.614 | 6.759 | 2,427,020 | +0.11(+1.67%) |
Feb 25, 2008 | 6.676 | 6.699 | 6.554 | 6.648 | 2,076,300 | -0.07(-1.02%) |
Feb 22, 2008 | 6.563 | 6.739 | 6.423 | 6.716 | 2,061,999 | +0.16(+2.52%) |
Feb 21, 2008 | 6.884 | 6.912 | 6.506 | 6.551 | 2,882,870 | -0.29(-4.28%) |
Feb 20, 2008 | 6.770 | 6.864 | 6.710 | 6.844 | 1,272,469 | +0.03(+0.38%) |
Feb 19, 2008 | 6.969 | 7.043 | 6.807 | 6.818 | 1,307,085 | -0.09(-1.28%) |
Feb 18, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 1,683,489 | +0.05(+0.66%) |
Feb 14, 2008 | 7.153 | 7.182 | 6.818 | 6.861 | 1,688,498 | -0.29(-4.05%) |
Feb 13, 2008 | 6.932 | 7.171 | 6.929 | 7.151 | 2,449,900 | +0.27(+3.92%) |
Feb 12, 2008 | 7.034 | 7.034 | 6.827 | 6.881 | 2,054,952 | -0.11(-1.50%) |
Feb 11, 2008 | 6.915 | 7.037 | 6.858 | 6.986 | 2,203,150 | +0.06(+0.90%) |
Feb 08, 2008 | 6.847 | 7.017 | 6.790 | 6.923 | 2,497,236 | +0.07(+1.08%) |
Feb 07, 2008 | 6.753 | 6.872 | 6.719 | 6.849 | 1,474,857 | +0.07(+1.05%) |
Feb 06, 2008 | 6.943 | 6.977 | 6.764 | 6.778 | 1,841,335 | -0.12(-1.77%) |
Feb 05, 2008 | 7.006 | 7.006 | 6.832 | 6.901 | 2,942,664 | -0.13(-1.86%) |
Feb 04, 2008 | 7.171 | 7.171 | 7.003 | 7.031 | 2,582,955 | -0.14(-2.02%) |