Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.701 | 7.824 | 7.592 | 7.683 | 280,759 | +0.02(+0.26%) |
Apr 29, 2008 | 7.621 | 7.740 | 7.573 | 7.663 | 184,820 | +0.05(+0.67%) |
Apr 28, 2008 | 7.424 | 7.637 | 7.342 | 7.612 | 170,753 | +0.19(+2.60%) |
Apr 25, 2008 | 7.412 | 7.549 | 7.245 | 7.419 | 280,301 | -0.24(-3.09%) |
Apr 24, 2008 | 7.257 | 7.704 | 7.127 | 7.656 | 247,927 | +0.42(+5.76%) |
Apr 23, 2008 | 7.409 | 7.409 | 7.085 | 7.239 | 205,493 | -0.14(-1.86%) |
Apr 22, 2008 | 7.491 | 7.510 | 7.224 | 7.376 | 225,467 | -0.17(-2.21%) |
Apr 21, 2008 | 7.627 | 7.671 | 7.508 | 7.543 | 221,002 | -0.15(-1.92%) |
Apr 18, 2008 | 7.552 | 7.749 | 7.519 | 7.690 | 264,001 | +0.29(+3.88%) |
Apr 17, 2008 | 7.437 | 7.499 | 7.315 | 7.403 | 215,447 | -0.08(-1.11%) |
Apr 16, 2008 | 7.261 | 7.485 | 7.261 | 7.485 | 298,222 | +0.28(+3.91%) |
Apr 15, 2008 | 7.300 | 7.300 | 7.126 | 7.204 | 258,100 | -0.07(-0.95%) |
Apr 14, 2008 | 7.166 | 7.383 | 7.099 | 7.273 | 126,166 | +0.09(+1.26%) |
Apr 11, 2008 | 7.373 | 7.373 | 7.106 | 7.183 | 353,767 | -0.20(-2.67%) |
Apr 10, 2008 | 7.299 | 7.436 | 7.169 | 7.380 | 290,926 | +0.06(+0.88%) |
Apr 09, 2008 | 7.567 | 7.612 | 7.308 | 7.315 | 171,285 | -0.22(-2.86%) |
Apr 08, 2008 | 7.543 | 7.607 | 7.427 | 7.531 | 193,678 | -0.09(-1.15%) |
Apr 07, 2008 | 7.457 | 7.648 | 7.457 | 7.618 | 476,139 | +0.23(+3.07%) |
Apr 04, 2008 | 7.439 | 7.586 | 7.335 | 7.391 | 293,046 | -0.03(-0.37%) |
Apr 03, 2008 | 7.376 | 7.583 | 7.376 | 7.418 | 455,048 | -0.01(-0.14%) |
Apr 02, 2008 | 7.318 | 7.610 | 7.231 | 7.428 | 1,512,184 | +0.12(+1.67%) |
Apr 01, 2008 | 7.204 | 7.352 | 6.926 | 7.306 | 1,617,346 | +0.20(+2.77%) |
Mar 31, 2008 | 6.707 | 7.213 | 6.637 | 7.109 | 1,545,455 | +0.48(+7.17%) |
Mar 28, 2008 | 6.771 | 6.942 | 6.607 | 6.634 | 1,005,637 | -0.13(-1.91%) |
Mar 27, 2008 | 6.653 | 7.022 | 6.536 | 6.763 | 587,368 | +0.15(+2.21%) |
Mar 26, 2008 | 6.780 | 6.877 | 6.587 | 6.617 | 832,265 | -0.19(-2.79%) |
Mar 25, 2008 | 6.893 | 6.950 | 6.780 | 6.807 | 384,732 | -0.07(-1.03%) |
Mar 24, 2008 | 6.754 | 6.974 | 6.542 | 6.877 | 557,772 | +0.18(+2.70%) |
Mar 21, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.00(+0.00%) |
Mar 20, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.57(+9.31%) |
Mar 19, 2008 | 6.449 | 6.479 | 6.122 | 6.127 | 441,845 | -0.26(-4.10%) |
Mar 18, 2008 | 6.400 | 6.443 | 6.110 | 6.388 | 724,312 | +0.23(+3.76%) |
Mar 17, 2008 | 6.185 | 6.825 | 6.053 | 6.157 | 851,456 | -0.26(-4.06%) |
Mar 14, 2008 | 6.871 | 6.980 | 6.232 | 6.417 | 750,340 | -0.72(-10.10%) |
Mar 13, 2008 | 6.694 | 7.228 | 6.650 | 7.138 | 615,403 | +0.32(+4.70%) |
Mar 12, 2008 | 6.817 | 7.048 | 6.683 | 6.817 | 395,251 | +0.00(+0.02%) |
Mar 11, 2008 | 6.241 | 6.816 | 6.182 | 6.816 | 516,753 | +0.57(+9.11%) |
Mar 10, 2008 | 6.598 | 6.622 | 6.233 | 6.247 | 509,955 | -0.31(-4.79%) |
Mar 07, 2008 | 6.473 | 6.640 | 6.471 | 6.561 | 208,450 | +0.02(+0.23%) |
Mar 06, 2008 | 6.584 | 6.584 | 6.521 | 6.546 | 859,224 | -0.04(-0.57%) |
Mar 05, 2008 | 6.611 | 6.637 | 6.471 | 6.584 | 1,022,170 | +0.02(+0.28%) |
Mar 04, 2008 | 6.549 | 6.733 | 6.543 | 6.566 | 882,667 | -0.10(-1.49%) |
Mar 03, 2008 | 6.927 | 6.927 | 6.546 | 6.665 | 438,569 | -0.19(-2.72%) |
Feb 29, 2008 | 6.870 | 6.978 | 6.846 | 6.852 | 249,229 | -0.11(-1.54%) |
Feb 28, 2008 | 7.133 | 7.177 | 6.893 | 6.959 | 484,598 | -0.22(-3.04%) |
Feb 27, 2008 | 7.058 | 7.260 | 7.058 | 7.177 | 248,366 | +0.03(+0.48%) |
Feb 26, 2008 | 7.180 | 7.299 | 7.032 | 7.142 | 482,492 | -0.10(-1.39%) |
Feb 25, 2008 | 7.061 | 7.245 | 6.978 | 7.243 | 308,269 | +0.20(+2.82%) |
Feb 22, 2008 | 7.061 | 7.093 | 6.855 | 7.045 | 258,758 | +0.06(+0.84%) |
Feb 21, 2008 | 7.209 | 7.282 | 6.971 | 6.986 | 246,638 | -0.19(-2.58%) |
Feb 20, 2008 | 6.923 | 7.209 | 6.923 | 7.171 | 229,667 | +0.21(+3.00%) |
Feb 19, 2008 | 7.162 | 7.210 | 6.941 | 6.962 | 311,266 | -0.09(-1.30%) |
Feb 18, 2008 | 7.160 | 7.287 | 7.005 | 7.054 | 257,403 | +0.00(+0.00%) |
Feb 15, 2008 | 7.160 | 7.287 | 7.005 | 7.054 | 257,403 | -0.16(-2.23%) |
Feb 14, 2008 | 7.440 | 7.440 | 7.070 | 7.215 | 245,355 | -0.22(-3.01%) |
Feb 13, 2008 | 7.344 | 7.446 | 7.236 | 7.439 | 222,218 | +0.14(+1.98%) |
Feb 12, 2008 | 7.138 | 7.330 | 7.123 | 7.294 | 190,057 | +0.17(+2.34%) |
Feb 11, 2008 | 7.120 | 7.209 | 7.088 | 7.127 | 92,337 | -0.00(-0.06%) |
Feb 08, 2008 | 7.411 | 7.496 | 7.088 | 7.132 | 249,276 | -0.27(-3.70%) |
Feb 07, 2008 | 7.088 | 7.631 | 7.088 | 7.406 | 219,673 | +0.28(+3.91%) |
Feb 06, 2008 | 7.194 | 7.374 | 7.115 | 7.127 | 153,835 | -0.02(-0.32%) |
Feb 05, 2008 | 7.329 | 7.461 | 7.150 | 7.150 | 348,331 | -0.29(-3.96%) |
Feb 04, 2008 | 7.463 | 7.613 | 7.443 | 7.445 | 269,383 | -0.05(-0.72%) |