Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.448 | 7.494 | 7.229 | 7.258 | 12,506,813 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.422 | 8,966,599 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,280,332 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.472 | 7.255 | 7.420 | 11,009,984 | +0.12(+1.66%) |
Apr 24, 2008 | 7.214 | 7.351 | 7.173 | 7.299 | 9,377,079 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,492,234 | +0.09(+1.28%) |
Apr 22, 2008 | 7.266 | 7.305 | 7.097 | 7.115 | 8,537,591 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.227 | 7.301 | 9,261,330 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,060,458 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,590,139 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.954 | 7.149 | 17,632,958 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.928 | 7,324,276 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.969 | 6.759 | 6.924 | 9,679,881 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.902 | 6.770 | 6.787 | 17,285,442 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,068,132 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.594 | 6.302 | 6.438 | 11,848,277 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.501 | 6.568 | 5,322,642 | -0.07(-1.01%) |
Apr 07, 2008 | 6.826 | 6.855 | 6.590 | 6.636 | 7,890,591 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.800 | 11,368,017 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.748 | 6,667,650 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.878 | 6.668 | 6.716 | 7,712,796 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,628 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.501 | 6.293 | 6.493 | 6,175,752 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.321 | 6,361,558 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,853 | -0.02(-0.37%) |
Mar 26, 2008 | 6.607 | 6.688 | 6.484 | 6.508 | 9,003,658 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,181,168 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.540 | 6.620 | 18,270,368 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.67(+11.16%) |
Mar 19, 2008 | 6.126 | 6.233 | 5.966 | 6.040 | 10,431,348 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,553 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.814 | 5.951 | 11,000,972 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.100 | 13,951,859 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,255,299 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,564 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.202 | 5.918 | 6.196 | 15,701,131 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.087 | 5.866 | 5.907 | 9,710,392 | -0.10(-1.73%) |
Mar 07, 2008 | 6.150 | 6.306 | 6.003 | 6.012 | 12,416,822 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,798,382 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,675 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.243 | 6.033 | 6.235 | 10,534,841 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.905 | 6.116 | 11,200,636 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.009 | 6.035 | 7,086,492 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.321 | 6.109 | 6.144 | 7,692,741 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.321 | 8,192,613 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.191 | 6.382 | 6,125,302 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,385 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.137 | 5,243,859 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,393,202 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.178 | 5.836 | 6.135 | 10,936,365 | +0.22(+3.78%) |
Feb 19, 2008 | 6.022 | 6.022 | 5.873 | 5.912 | 6,232,533 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,893 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.996 | 6.087 | 7,030,961 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.111 | 7,998,547 | +0.06(+0.97%) |
Feb 11, 2008 | 5.983 | 6.092 | 5.929 | 6.053 | 10,091,561 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,929,448 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.176 | 5.962 | 6.057 | 18,690,766 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.126 | 5.860 | 5.871 | 9,717,378 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,949 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,625,024 | -0.37(-5.79%) |