Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.270 | 6.580 | 6.150 | 6.570 | 5,900 | +0.22(+3.46%) |
Apr 29, 2008 | 5.980 | 6.350 | 5.780 | 6.350 | 8,150 | +0.38(+6.45%) |
Apr 28, 2008 | 5.970 | 5.970 | 5.670 | 5.965 | 4,080 | +0.09(+1.45%) |
Apr 25, 2008 | 5.690 | 5.990 | 5.680 | 5.880 | 5,820 | +0.21(+3.67%) |
Apr 24, 2008 | 5.672 | 5.672 | 5.672 | 5.672 | 165 | -0.13(-2.21%) |
Apr 23, 2008 | 5.790 | 5.800 | 5.250 | 5.800 | 4,695 | +0.05(+0.87%) |
Apr 22, 2008 | 5.780 | 5.810 | 5.750 | 5.750 | 1,065 | -0.13(-2.21%) |
Apr 21, 2008 | 6.050 | 6.050 | 5.880 | 5.880 | 617 | -0.16(-2.65%) |
Apr 18, 2008 | 5.750 | 6.050 | 5.590 | 6.040 | 10,536 | +0.48(+8.64%) |
Apr 17, 2008 | 5.510 | 5.560 | 5.510 | 5.560 | 1,000 | -0.02(-0.36%) |
Apr 16, 2008 | 5.280 | 5.610 | 5.280 | 5.580 | 1,902 | +0.27(+5.08%) |
Apr 15, 2008 | 5.480 | 5.610 | 5.310 | 5.310 | 7,874 | +0.13(+2.51%) |
Apr 14, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 600 | +0.03(+0.58%) |
Apr 11, 2008 | 5.170 | 5.170 | 5.040 | 5.150 | 3,099 | -0.23(-4.28%) |
Apr 10, 2008 | 5.140 | 5.620 | 5.050 | 5.380 | 7,130 | +0.08(+1.51%) |
Apr 09, 2008 | 5.150 | 5.300 | 5.100 | 5.300 | 6,350 | -0.06(-1.12%) |
Apr 08, 2008 | 5.230 | 5.560 | 5.200 | 5.360 | 6,372 | -0.09(-1.65%) |
Apr 07, 2008 | 5.780 | 5.800 | 5.450 | 5.450 | 7,152 | -0.31(-5.38%) |
Apr 04, 2008 | 5.560 | 5.760 | 5.550 | 5.760 | 4,100 | +0.06(+1.05%) |
Apr 03, 2008 | 5.600 | 5.707 | 5.600 | 5.700 | 5,264 | +0.13(+2.33%) |
Apr 02, 2008 | 5.420 | 5.570 | 5.350 | 5.570 | 6,169 | +0.22(+4.11%) |
Apr 01, 2008 | 5.310 | 5.360 | 5.290 | 5.350 | 3,859 | -0.22(-3.95%) |
Mar 31, 2008 | 5.650 | 5.650 | 5.210 | 5.570 | 61,468 | -0.10(-1.81%) |
Mar 28, 2008 | 5.660 | 5.673 | 5.660 | 5.673 | 413 | +0.05(+0.94%) |
Mar 27, 2008 | 5.718 | 5.718 | 5.620 | 5.620 | 2,215 | -0.03(-0.53%) |
Mar 26, 2008 | 5.600 | 5.690 | 5.500 | 5.650 | 5,735 | +0.23(+4.15%) |
Mar 25, 2008 | 5.289 | 5.425 | 5.280 | 5.425 | 7,392 | +0.12(+2.35%) |
Mar 24, 2008 | 5.290 | 5.400 | 5.180 | 5.300 | 19,783 | +0.12(+2.32%) |
Mar 21, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | +0.00(+0.00%) |
Mar 20, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | -0.30(-5.47%) |
Mar 19, 2008 | 5.880 | 5.880 | 5.460 | 5.480 | 310,867 | -0.46(-7.74%) |
Mar 18, 2008 | 6.350 | 6.350 | 5.890 | 5.940 | 16,960 | -0.37(-5.86%) |
Mar 17, 2008 | 6.320 | 6.340 | 6.250 | 6.310 | 243,294 | -0.22(-3.37%) |
Mar 14, 2008 | 6.540 | 6.560 | 6.530 | 6.530 | 14,100 | +0.05(+0.77%) |
Mar 13, 2008 | 6.470 | 6.540 | 6.430 | 6.480 | 13,062 | -0.14(-2.11%) |
Mar 12, 2008 | 6.610 | 6.650 | 6.600 | 6.620 | 2,750 | +0.02(+0.30%) |
Mar 11, 2008 | 6.370 | 6.600 | 6.370 | 6.600 | 1,442 | +0.27(+4.27%) |
Mar 10, 2008 | 6.420 | 6.420 | 6.310 | 6.330 | 2,529 | -0.04(-0.63%) |
Mar 07, 2008 | 6.480 | 6.480 | 6.350 | 6.370 | 3,801 | -0.09(-1.39%) |
Mar 06, 2008 | 6.580 | 6.580 | 6.460 | 6.460 | 6,200 | -0.10(-1.52%) |
Mar 05, 2008 | 6.610 | 6.640 | 6.540 | 6.560 | 1,100 | -0.09(-1.35%) |
Mar 04, 2008 | 6.750 | 6.750 | 6.650 | 6.650 | 2,000 | -0.15(-2.21%) |
Mar 03, 2008 | 6.700 | 6.800 | 6.610 | 6.800 | 2,636 | +0.18(+2.72%) |
Feb 29, 2008 | 6.700 | 6.750 | 6.620 | 6.620 | 7,900 | -0.13(-1.93%) |
Feb 28, 2008 | 6.600 | 6.750 | 6.600 | 6.750 | 2,851 | +0.01(+0.15%) |
Feb 27, 2008 | 6.660 | 6.810 | 6.660 | 6.740 | 9,078 | +0.11(+1.66%) |
Feb 26, 2008 | 6.890 | 6.890 | 6.630 | 6.630 | 3,200 | -0.10(-1.49%) |
Feb 25, 2008 | 6.860 | 6.860 | 6.710 | 6.730 | 8,512 | -0.07(-1.03%) |
Feb 22, 2008 | 6.940 | 6.950 | 6.650 | 6.800 | 8,400 | +0.02(+0.29%) |
Feb 21, 2008 | 7.380 | 7.390 | 6.730 | 6.780 | 1,500 | +0.04(+0.59%) |
Feb 20, 2008 | 6.790 | 6.810 | 6.670 | 6.740 | 10,117 | -0.06(-0.88%) |
Feb 19, 2008 | 6.890 | 6.900 | 6.800 | 6.800 | 6,131 | -0.07(-1.02%) |
Feb 18, 2008 | 6.920 | 6.920 | 6.820 | 6.870 | 4,200 | +0.00(+0.00%) |
Feb 15, 2008 | 6.920 | 6.920 | 6.820 | 6.870 | 4,200 | -0.06(-0.87%) |
Feb 14, 2008 | 7.090 | 7.090 | 6.820 | 6.930 | 23,452 | -0.26(-3.62%) |
Feb 13, 2008 | 7.130 | 7.250 | 7.090 | 7.190 | 3,700 | +0.13(+1.84%) |
Feb 12, 2008 | 7.250 | 7.250 | 7.060 | 7.060 | 3,200 | -0.20(-2.75%) |
Feb 11, 2008 | 7.210 | 7.350 | 7.180 | 7.260 | 3,200 | +0.05(+0.69%) |
Feb 08, 2008 | 6.950 | 7.300 | 6.950 | 7.210 | 2,528 | +0.13(+1.84%) |
Feb 07, 2008 | 7.060 | 7.190 | 7.060 | 7.080 | 2,500 | +0.06(+0.85%) |
Feb 06, 2008 | 7.500 | 7.500 | 7.020 | 7.020 | 5,575 | -0.44(-5.90%) |
Feb 05, 2008 | 7.890 | 7.900 | 7.460 | 7.460 | 3,800 | -0.52(-6.52%) |
Feb 04, 2008 | 7.162 | 7.980 | 7.162 | 7.980 | 21,270 | +0.48(+6.40%) |