Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.900 | 7.010 | 6.870 | 7.000 | 146,770 | +0.14(+2.04%) |
Apr 29, 2008 | 6.930 | 6.930 | 6.720 | 6.860 | 137,497 | -0.03(-0.44%) |
Apr 28, 2008 | 6.960 | 7.100 | 6.780 | 6.890 | 400,191 | -0.21(-2.96%) |
Apr 25, 2008 | 6.970 | 7.110 | 6.710 | 7.100 | 127,049 | +0.12(+1.72%) |
Apr 24, 2008 | 7.120 | 7.150 | 6.640 | 6.980 | 152,301 | -0.16(-2.24%) |
Apr 23, 2008 | 7.020 | 7.150 | 6.820 | 7.140 | 43,738 | +0.10(+1.42%) |
Apr 22, 2008 | 7.190 | 7.210 | 6.830 | 7.040 | 141,887 | -0.21(-2.90%) |
Apr 21, 2008 | 7.150 | 7.500 | 7.140 | 7.250 | 62,557 | -0.10(-1.36%) |
Apr 18, 2008 | 7.430 | 7.470 | 7.160 | 7.350 | 78,611 | -0.02(-0.27%) |
Apr 17, 2008 | 7.400 | 7.430 | 7.000 | 7.370 | 186,878 | -0.03(-0.41%) |
Apr 16, 2008 | 7.190 | 7.520 | 6.810 | 7.400 | 164,686 | +0.38(+5.41%) |
Apr 15, 2008 | 6.970 | 7.050 | 6.700 | 7.020 | 59,176 | +0.03(+0.43%) |
Apr 14, 2008 | 7.020 | 7.310 | 6.840 | 6.990 | 126,576 | -0.26(-3.59%) |
Apr 11, 2008 | 7.260 | 7.390 | 7.060 | 7.250 | 104,422 | -0.11(-1.49%) |
Apr 10, 2008 | 7.440 | 7.540 | 7.200 | 7.360 | 168,621 | -0.11(-1.47%) |
Apr 09, 2008 | 7.480 | 7.587 | 7.280 | 7.470 | 91,034 | -0.04(-0.53%) |
Apr 08, 2008 | 7.610 | 7.620 | 7.370 | 7.510 | 151,304 | -0.10(-1.31%) |
Apr 07, 2008 | 7.790 | 7.860 | 7.390 | 7.610 | 92,955 | -0.19(-2.44%) |
Apr 04, 2008 | 7.750 | 7.930 | 7.670 | 7.800 | 106,355 | +0.01(+0.13%) |
Apr 03, 2008 | 7.900 | 8.000 | 7.750 | 7.790 | 214,331 | -0.11(-1.39%) |
Apr 02, 2008 | 7.850 | 7.990 | 7.650 | 7.900 | 201,723 | +0.34(+4.50%) |
Apr 01, 2008 | 7.130 | 7.690 | 7.010 | 7.560 | 239,553 | +0.52(+7.39%) |
Mar 31, 2008 | 6.270 | 7.190 | 6.000 | 7.040 | 404,078 | +0.07(+1.00%) |
Mar 28, 2008 | 6.850 | 7.070 | 6.850 | 6.970 | 152,241 | +0.12(+1.75%) |
Mar 27, 2008 | 6.650 | 6.920 | 6.480 | 6.850 | 141,491 | +0.09(+1.33%) |
Mar 26, 2008 | 6.710 | 6.790 | 6.450 | 6.760 | 83,056 | +0.05(+0.75%) |
Mar 25, 2008 | 6.200 | 7.050 | 6.060 | 6.710 | 249,089 | +0.48(+7.70%) |
Mar 24, 2008 | 6.340 | 6.420 | 6.030 | 6.230 | 304,288 | -0.42(-6.32%) |
Mar 21, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.00(+0.00%) |
Mar 20, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.19(+2.94%) |
Mar 19, 2008 | 6.380 | 6.570 | 6.200 | 6.460 | 138,781 | +0.06(+0.94%) |
Mar 18, 2008 | 6.500 | 6.580 | 5.990 | 6.400 | 526,620 | -0.19(-2.88%) |
Mar 17, 2008 | 6.550 | 6.850 | 6.090 | 6.590 | 418,454 | -0.49(-6.92%) |
Mar 14, 2008 | 6.850 | 7.330 | 6.520 | 7.080 | 359,771 | -0.48(-6.35%) |
Mar 13, 2008 | 7.200 | 7.900 | 7.130 | 7.560 | 169,863 | -0.22(-2.83%) |
Mar 12, 2008 | 7.480 | 7.800 | 7.320 | 7.780 | 61,512 | +0.28(+3.73%) |
Mar 11, 2008 | 7.700 | 7.700 | 7.000 | 7.500 | 220,812 | -0.11(-1.45%) |
Mar 10, 2008 | 7.980 | 8.000 | 7.160 | 7.610 | 206,658 | -0.29(-3.67%) |
Mar 07, 2008 | 7.590 | 8.100 | 7.590 | 7.900 | 116,667 | -0.04(-0.50%) |
Mar 06, 2008 | 8.030 | 8.250 | 7.850 | 7.940 | 100,012 | -0.20(-2.46%) |
Mar 05, 2008 | 8.030 | 8.250 | 7.790 | 8.140 | 67,590 | +0.11(+1.37%) |
Mar 04, 2008 | 8.110 | 8.360 | 8.010 | 8.030 | 145,129 | -0.18(-2.19%) |
Mar 03, 2008 | 8.150 | 8.360 | 8.020 | 8.210 | 98,181 | +0.10(+1.23%) |
Feb 29, 2008 | 7.800 | 8.450 | 7.500 | 8.110 | 264,521 | -0.08(-0.98%) |
Feb 28, 2008 | 8.000 | 8.460 | 7.960 | 8.190 | 224,033 | -0.31(-3.65%) |
Feb 27, 2008 | 8.430 | 8.500 | 8.150 | 8.500 | 104,565 | +0.04(+0.47%) |
Feb 26, 2008 | 7.780 | 8.470 | 7.780 | 8.460 | 257,272 | +0.79(+10.30%) |
Feb 25, 2008 | 7.380 | 7.700 | 7.100 | 7.670 | 261,331 | +0.28(+3.79%) |
Feb 22, 2008 | 7.640 | 7.720 | 7.200 | 7.390 | 405,949 | -0.26(-3.40%) |
Feb 21, 2008 | 7.540 | 7.990 | 7.420 | 7.650 | 190,684 | +0.10(+1.32%) |
Feb 20, 2008 | 7.710 | 7.710 | 7.380 | 7.550 | 164,071 | -0.16(-2.08%) |
Feb 19, 2008 | 7.960 | 7.960 | 7.530 | 7.710 | 87,565 | -0.03(-0.39%) |
Feb 18, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | +0.00(+0.00%) |
Feb 15, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | -0.27(-3.37%) |
Feb 14, 2008 | 8.490 | 8.490 | 8.010 | 8.010 | 56,049 | -0.47(-5.54%) |
Feb 13, 2008 | 7.800 | 8.480 | 7.800 | 8.480 | 173,440 | +0.28(+3.41%) |
Feb 12, 2008 | 7.950 | 8.390 | 7.950 | 8.200 | 95,552 | +0.25(+3.14%) |
Feb 11, 2008 | 8.090 | 8.100 | 7.700 | 7.950 | 154,070 | -0.13(-1.61%) |
Feb 08, 2008 | 8.300 | 8.350 | 7.860 | 8.080 | 136,460 | -0.24(-2.88%) |
Feb 07, 2008 | 8.300 | 8.390 | 7.950 | 8.320 | 108,105 | +0.01(+0.12%) |
Feb 06, 2008 | 8.250 | 8.490 | 8.160 | 8.310 | 95,760 | +0.15(+1.84%) |
Feb 05, 2008 | 8.590 | 8.850 | 8.160 | 8.160 | 172,533 | -0.48(-5.56%) |
Feb 04, 2008 | 9.000 | 9.070 | 8.640 | 8.640 | 139,685 | -0.41(-4.53%) |