Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.745 | 5.768 | 5.593 | 5.593 | 1,613,693 | -0.14(-2.51%) |
Apr 29, 2008 | 5.826 | 5.826 | 5.687 | 5.737 | 3,115,166 | -0.09(-1.60%) |
Apr 28, 2008 | 5.842 | 5.846 | 5.788 | 5.830 | 1,123,617 | +0.00(+0.07%) |
Apr 25, 2008 | 5.900 | 5.912 | 5.714 | 5.826 | 969,096 | -0.04(-0.73%) |
Apr 24, 2008 | 5.694 | 5.908 | 5.687 | 5.869 | 1,530,372 | +0.19(+3.28%) |
Apr 23, 2008 | 5.690 | 5.760 | 5.628 | 5.683 | 831,248 | +0.03(+0.62%) |
Apr 22, 2008 | 5.628 | 5.718 | 5.601 | 5.648 | 1,067,413 | +0.00(+0.07%) |
Apr 21, 2008 | 5.749 | 5.749 | 5.640 | 5.644 | 863,924 | -0.14(-2.42%) |
Apr 18, 2008 | 5.900 | 5.900 | 5.756 | 5.784 | 1,321,291 | +0.01(+0.13%) |
Apr 17, 2008 | 5.729 | 5.784 | 5.714 | 5.776 | 1,380,450 | +0.02(+0.27%) |
Apr 16, 2008 | 5.663 | 5.772 | 5.648 | 5.760 | 2,706,841 | +0.14(+2.49%) |
Apr 15, 2008 | 5.566 | 5.621 | 5.543 | 5.621 | 1,858,734 | +0.05(+0.98%) |
Apr 14, 2008 | 5.558 | 5.644 | 5.535 | 5.566 | 2,224,890 | +0.03(+0.49%) |
Apr 11, 2008 | 5.632 | 5.636 | 5.539 | 5.539 | 1,433,986 | -0.11(-1.99%) |
Apr 10, 2008 | 5.609 | 5.690 | 5.593 | 5.652 | 1,960,982 | +0.06(+1.04%) |
Apr 09, 2008 | 5.710 | 5.725 | 5.589 | 5.593 | 1,537,266 | -0.12(-2.04%) |
Apr 08, 2008 | 5.760 | 5.760 | 5.675 | 5.710 | 1,355,083 | -0.05(-0.88%) |
Apr 07, 2008 | 5.869 | 5.869 | 5.718 | 5.760 | 1,666,204 | -0.01(-0.20%) |
Apr 04, 2008 | 5.764 | 5.799 | 5.710 | 5.772 | 2,666,648 | -0.01(-0.20%) |
Apr 03, 2008 | 5.745 | 5.807 | 5.714 | 5.784 | 3,162,707 | +0.02(+0.40%) |
Apr 02, 2008 | 5.788 | 5.850 | 5.702 | 5.760 | 2,240,056 | -0.04(-0.67%) |
Apr 01, 2008 | 5.687 | 5.819 | 5.644 | 5.799 | 3,161,463 | +0.20(+3.61%) |
Mar 31, 2008 | 5.558 | 5.733 | 5.543 | 5.597 | 3,323,656 | +0.07(+1.19%) |
Mar 28, 2008 | 5.578 | 5.593 | 5.496 | 5.531 | 2,969,834 | -0.03(-0.56%) |
Mar 27, 2008 | 5.815 | 5.846 | 5.562 | 5.562 | 2,463,779 | -0.26(-4.47%) |
Mar 26, 2008 | 5.896 | 5.962 | 5.803 | 5.823 | 2,466,575 | -0.09(-1.51%) |
Mar 25, 2008 | 6.118 | 6.234 | 5.850 | 5.912 | 18,123,238 | -0.29(-4.64%) |
Mar 24, 2008 | 6.168 | 6.258 | 6.149 | 6.199 | 2,355,998 | +0.07(+1.08%) |
Mar 21, 2008 | 6.044 | 6.184 | 5.947 | 6.133 | 4,240,838 | +0.00(+0.00%) |
Mar 20, 2008 | 6.044 | 6.184 | 5.947 | 6.133 | 4,240,838 | +0.18(+3.00%) |
Mar 19, 2008 | 6.157 | 6.176 | 5.955 | 5.955 | 2,150,722 | -0.14(-2.36%) |
Mar 18, 2008 | 6.036 | 6.118 | 5.834 | 6.098 | 1,880,865 | +0.19(+3.22%) |
Mar 17, 2008 | 5.768 | 5.978 | 5.741 | 5.908 | 2,287,898 | +0.03(+0.53%) |
Mar 14, 2008 | 6.021 | 6.032 | 5.760 | 5.877 | 2,546,275 | -0.14(-2.32%) |
Mar 13, 2008 | 5.722 | 6.021 | 5.690 | 6.017 | 3,163,389 | +0.21(+3.68%) |
Mar 12, 2008 | 5.978 | 6.040 | 5.791 | 5.803 | 1,734,747 | -0.18(-2.99%) |
Mar 11, 2008 | 5.854 | 5.982 | 5.745 | 5.982 | 2,223,188 | +0.30(+5.26%) |
Mar 10, 2008 | 5.749 | 5.803 | 5.683 | 5.683 | 1,593,604 | -0.06(-1.01%) |
Mar 07, 2008 | 5.543 | 5.799 | 5.523 | 5.741 | 1,855,429 | +0.13(+2.28%) |
Mar 06, 2008 | 5.632 | 5.706 | 5.562 | 5.613 | 4,251,424 | -0.06(-1.03%) |
Mar 05, 2008 | 5.745 | 5.756 | 5.624 | 5.671 | 1,799,820 | -0.03(-0.55%) |
Mar 04, 2008 | 5.690 | 5.784 | 5.613 | 5.702 | 3,642,379 | -0.01(-0.14%) |
Mar 03, 2008 | 5.628 | 5.710 | 5.578 | 5.710 | 2,129,096 | +0.09(+1.59%) |
Feb 29, 2008 | 5.729 | 5.729 | 5.589 | 5.621 | 2,863,253 | -0.17(-2.95%) |
Feb 28, 2008 | 5.442 | 5.904 | 5.442 | 5.791 | 2,224,594 | -0.10(-1.65%) |
Feb 27, 2008 | 5.861 | 5.982 | 5.791 | 5.889 | 2,945,361 | -0.10(-1.75%) |
Feb 26, 2008 | 6.129 | 6.141 | 5.955 | 5.993 | 1,811,662 | -0.12(-1.97%) |
Feb 25, 2008 | 5.908 | 6.114 | 5.819 | 6.114 | 1,425,748 | +0.22(+3.69%) |
Feb 22, 2008 | 5.951 | 5.951 | 5.702 | 5.896 | 1,717,341 | +0.14(+2.36%) |
Feb 21, 2008 | 5.982 | 6.017 | 5.756 | 5.760 | 1,063,261 | -0.19(-3.20%) |
Feb 20, 2008 | 5.756 | 5.951 | 5.725 | 5.951 | 1,228,697 | +0.14(+2.47%) |
Feb 19, 2008 | 5.889 | 5.900 | 5.784 | 5.807 | 1,921,577 | +0.01(+0.13%) |
Feb 18, 2008 | 5.764 | 5.819 | 5.706 | 5.799 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.764 | 5.819 | 5.706 | 5.799 | 1,982,351 | +0.00(+0.00%) |
Feb 14, 2008 | 5.993 | 6.021 | 5.788 | 5.799 | 1,047,327 | -0.16(-2.61%) |
Feb 13, 2008 | 5.904 | 5.966 | 5.807 | 5.955 | 1,266,071 | +0.11(+1.86%) |
Feb 12, 2008 | 5.768 | 5.892 | 5.745 | 5.846 | 4,087,795 | +0.10(+1.69%) |
Feb 11, 2008 | 5.760 | 5.830 | 5.632 | 5.749 | 2,197,068 | -0.00(-0.07%) |
Feb 08, 2008 | 5.846 | 5.861 | 5.665 | 5.753 | 1,828,386 | -0.09(-1.46%) |
Feb 07, 2008 | 5.687 | 5.838 | 5.667 | 5.838 | 2,380,108 | +0.14(+2.52%) |
Feb 06, 2008 | 5.826 | 5.834 | 5.675 | 5.694 | 2,211,518 | -0.07(-1.21%) |
Feb 05, 2008 | 5.815 | 5.908 | 5.753 | 5.764 | 3,877,790 | -0.17(-2.94%) |
Feb 04, 2008 | 5.978 | 5.993 | 5.830 | 5.939 | 1,437,330 | -0.04(-0.71%) |