Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.448 | 6.474 | 6.278 | 6.278 | 1,437,690 | -0.16(-2.51%) |
Apr 29, 2008 | 6.540 | 6.540 | 6.383 | 6.439 | 2,775,401 | -0.10(-1.60%) |
Apr 28, 2008 | 6.557 | 6.561 | 6.496 | 6.544 | 1,001,066 | +0.00(+0.07%) |
Apr 25, 2008 | 6.623 | 6.636 | 6.413 | 6.540 | 863,399 | -0.05(-0.73%) |
Apr 24, 2008 | 6.391 | 6.631 | 6.383 | 6.588 | 1,363,457 | +0.21(+3.28%) |
Apr 23, 2008 | 6.387 | 6.466 | 6.317 | 6.378 | 740,585 | +0.04(+0.62%) |
Apr 22, 2008 | 6.317 | 6.418 | 6.287 | 6.339 | 950,992 | +0.00(+0.07%) |
Apr 21, 2008 | 6.452 | 6.452 | 6.330 | 6.335 | 769,697 | -0.16(-2.42%) |
Apr 18, 2008 | 6.623 | 6.623 | 6.461 | 6.492 | 1,177,180 | +0.01(+0.13%) |
Apr 17, 2008 | 6.431 | 6.492 | 6.413 | 6.483 | 1,229,887 | +0.02(+0.27%) |
Apr 16, 2008 | 6.357 | 6.479 | 6.339 | 6.466 | 2,411,611 | +0.16(+2.49%) |
Apr 15, 2008 | 6.248 | 6.309 | 6.221 | 6.309 | 1,656,006 | +0.06(+0.98%) |
Apr 14, 2008 | 6.239 | 6.335 | 6.213 | 6.248 | 1,982,225 | +0.03(+0.49%) |
Apr 11, 2008 | 6.322 | 6.326 | 6.217 | 6.217 | 1,277,584 | -0.13(-1.99%) |
Apr 10, 2008 | 6.296 | 6.387 | 6.278 | 6.343 | 1,747,102 | +0.07(+1.04%) |
Apr 09, 2008 | 6.409 | 6.426 | 6.274 | 6.278 | 1,369,600 | -0.13(-2.04%) |
Apr 08, 2008 | 6.466 | 6.466 | 6.370 | 6.409 | 1,207,287 | -0.06(-0.88%) |
Apr 07, 2008 | 6.588 | 6.588 | 6.418 | 6.466 | 1,484,474 | -0.01(-0.20%) |
Apr 04, 2008 | 6.470 | 6.509 | 6.409 | 6.479 | 2,375,802 | -0.01(-0.20%) |
Apr 03, 2008 | 6.448 | 6.518 | 6.413 | 6.492 | 2,817,756 | +0.03(+0.40%) |
Apr 02, 2008 | 6.496 | 6.566 | 6.400 | 6.466 | 1,995,737 | -0.04(-0.67%) |
Apr 01, 2008 | 6.383 | 6.531 | 6.335 | 6.509 | 2,816,648 | +0.23(+3.61%) |
Mar 31, 2008 | 6.239 | 6.435 | 6.221 | 6.282 | 2,961,151 | +0.07(+1.19%) |
Mar 28, 2008 | 6.261 | 6.278 | 6.169 | 6.208 | 2,645,920 | -0.03(-0.56%) |
Mar 27, 2008 | 6.527 | 6.561 | 6.243 | 6.243 | 2,195,059 | -0.29(-4.47%) |
Mar 26, 2008 | 6.618 | 6.692 | 6.514 | 6.535 | 2,197,550 | -0.10(-1.51%) |
Mar 25, 2008 | 6.867 | 6.997 | 6.566 | 6.636 | 16,146,570 | -0.32(-4.64%) |
Mar 24, 2008 | 6.923 | 7.024 | 6.902 | 6.958 | 2,099,034 | +0.07(+1.08%) |
Mar 21, 2008 | 6.784 | 6.941 | 6.675 | 6.884 | 3,778,298 | +0.00(+0.00%) |
Mar 20, 2008 | 6.784 | 6.941 | 6.675 | 6.884 | 3,778,298 | +0.20(+3.00%) |
Mar 19, 2008 | 6.910 | 6.932 | 6.684 | 6.684 | 1,916,146 | -0.16(-2.36%) |
Mar 18, 2008 | 6.775 | 6.867 | 6.548 | 6.845 | 1,675,722 | +0.21(+3.22%) |
Mar 17, 2008 | 6.474 | 6.710 | 6.444 | 6.631 | 2,038,361 | +0.03(+0.53%) |
Mar 14, 2008 | 6.758 | 6.771 | 6.466 | 6.596 | 2,268,558 | -0.16(-2.32%) |
Mar 13, 2008 | 6.422 | 6.758 | 6.387 | 6.753 | 2,818,364 | +0.24(+3.68%) |
Mar 12, 2008 | 6.710 | 6.779 | 6.500 | 6.514 | 1,545,542 | -0.20(-2.99%) |
Mar 11, 2008 | 6.570 | 6.714 | 6.448 | 6.714 | 1,980,709 | +0.34(+5.26%) |
Mar 10, 2008 | 6.452 | 6.514 | 6.378 | 6.378 | 1,419,792 | -0.07(-1.01%) |
Mar 07, 2008 | 6.221 | 6.509 | 6.200 | 6.444 | 1,653,060 | +0.14(+2.28%) |
Mar 06, 2008 | 6.322 | 6.405 | 6.243 | 6.300 | 3,787,729 | -0.07(-1.03%) |
Mar 05, 2008 | 6.448 | 6.461 | 6.313 | 6.365 | 1,603,517 | -0.03(-0.54%) |
Mar 04, 2008 | 6.387 | 6.492 | 6.300 | 6.400 | 3,245,112 | -0.01(-0.14%) |
Mar 03, 2008 | 6.317 | 6.409 | 6.261 | 6.409 | 1,896,879 | +0.10(+1.59%) |
Feb 29, 2008 | 6.431 | 6.431 | 6.274 | 6.309 | 2,550,964 | -0.19(-2.95%) |
Feb 28, 2008 | 6.108 | 6.627 | 6.108 | 6.500 | 1,981,962 | -0.11(-1.65%) |
Feb 27, 2008 | 6.579 | 6.714 | 6.500 | 6.609 | 2,624,116 | -0.12(-1.75%) |
Feb 26, 2008 | 6.880 | 6.893 | 6.684 | 6.727 | 1,614,068 | -0.14(-1.97%) |
Feb 25, 2008 | 6.631 | 6.862 | 6.531 | 6.862 | 1,270,244 | +0.24(+3.69%) |
Feb 22, 2008 | 6.679 | 6.679 | 6.400 | 6.618 | 1,530,034 | +0.15(+2.36%) |
Feb 21, 2008 | 6.714 | 6.753 | 6.461 | 6.466 | 947,293 | -0.21(-3.20%) |
Feb 20, 2008 | 6.461 | 6.679 | 6.426 | 6.679 | 1,094,685 | +0.16(+2.47%) |
Feb 19, 2008 | 6.609 | 6.623 | 6.492 | 6.518 | 1,711,994 | +0.01(+0.13%) |
Feb 18, 2008 | 6.470 | 6.531 | 6.405 | 6.509 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.470 | 6.531 | 6.405 | 6.509 | 1,766,139 | +0.00(+0.00%) |
Feb 14, 2008 | 6.727 | 6.758 | 6.496 | 6.509 | 933,097 | -0.17(-2.61%) |
Feb 13, 2008 | 6.627 | 6.697 | 6.518 | 6.684 | 1,127,983 | +0.12(+1.86%) |
Feb 12, 2008 | 6.474 | 6.614 | 6.448 | 6.561 | 3,641,947 | +0.11(+1.69%) |
Feb 11, 2008 | 6.466 | 6.544 | 6.322 | 6.452 | 1,957,437 | -0.00(-0.07%) |
Feb 08, 2008 | 6.561 | 6.579 | 6.358 | 6.457 | 1,628,968 | -0.10(-1.46%) |
Feb 07, 2008 | 6.383 | 6.553 | 6.361 | 6.553 | 2,120,514 | +0.16(+2.52%) |
Feb 06, 2008 | 6.540 | 6.548 | 6.370 | 6.391 | 1,970,312 | -0.08(-1.21%) |
Feb 05, 2008 | 6.527 | 6.631 | 6.457 | 6.470 | 3,454,846 | -0.20(-2.94%) |
Feb 04, 2008 | 6.710 | 6.727 | 6.544 | 6.666 | 1,280,563 | -0.05(-0.71%) |