Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.046 | 6.206 | 5.816 | 5.931 | 10,970 | -0.03(-0.45%) |
Apr 29, 2008 | 5.913 | 6.011 | 5.860 | 5.958 | 24,790 | +0.10(+1.66%) |
Apr 28, 2008 | 5.656 | 5.860 | 5.656 | 5.860 | 22,108 | +0.19(+3.28%) |
Apr 25, 2008 | 5.683 | 5.851 | 5.576 | 5.674 | 32,878 | +0.08(+1.43%) |
Apr 24, 2008 | 5.381 | 5.594 | 5.337 | 5.594 | 15,227 | +0.14(+2.60%) |
Apr 23, 2008 | 5.364 | 5.567 | 5.310 | 5.452 | 62,812 | -0.12(-2.23%) |
Apr 22, 2008 | 5.656 | 5.656 | 5.559 | 5.576 | 11,422 | -0.19(-3.23%) |
Apr 21, 2008 | 5.887 | 5.887 | 5.701 | 5.763 | 9,926 | -0.04(-0.61%) |
Apr 18, 2008 | 5.736 | 5.940 | 5.709 | 5.798 | 11,578 | +0.06(+1.08%) |
Apr 17, 2008 | 5.656 | 6.029 | 5.550 | 5.736 | 39,878 | +0.11(+1.89%) |
Apr 16, 2008 | 5.692 | 5.754 | 5.364 | 5.630 | 16,677 | -0.13(-2.31%) |
Apr 15, 2008 | 5.745 | 6.179 | 5.612 | 5.763 | 6,207 | -0.04(-0.76%) |
Apr 14, 2008 | 5.993 | 6.020 | 5.771 | 5.807 | 4,963 | -0.34(-5.48%) |
Apr 11, 2008 | 6.259 | 6.357 | 5.833 | 6.144 | 8,015 | -0.06(-1.00%) |
Apr 10, 2008 | 6.073 | 6.206 | 5.833 | 6.206 | 10,123 | -0.04(-0.71%) |
Apr 09, 2008 | 6.170 | 6.321 | 6.020 | 6.250 | 11,003 | +0.01(+0.14%) |
Apr 08, 2008 | 6.410 | 6.410 | 6.002 | 6.241 | 36,546 | -0.08(-1.26%) |
Apr 07, 2008 | 6.339 | 6.383 | 6.295 | 6.321 | 17,257 | +0.12(+2.00%) |
Apr 04, 2008 | 6.250 | 6.312 | 6.162 | 6.197 | 10,605 | +0.09(+1.45%) |
Apr 03, 2008 | 6.153 | 6.197 | 5.887 | 6.108 | 5,301 | -0.06(-1.01%) |
Apr 02, 2008 | 6.312 | 6.312 | 5.975 | 6.170 | 17,821 | +0.08(+1.31%) |
Apr 01, 2008 | 6.330 | 6.330 | 6.091 | 6.091 | 9,534 | -0.02(-0.29%) |
Mar 31, 2008 | 6.224 | 6.277 | 6.091 | 6.108 | 4,457 | -0.01(-0.15%) |
Mar 28, 2008 | 6.197 | 6.259 | 6.117 | 6.117 | 8,407 | -0.09(-1.43%) |
Mar 27, 2008 | 6.215 | 6.321 | 6.206 | 6.206 | 4,479 | +0.00(+0.00%) |
Mar 26, 2008 | 6.099 | 6.206 | 6.064 | 6.206 | 6,953 | +0.00(+0.00%) |
Mar 25, 2008 | 6.108 | 6.206 | 5.780 | 6.206 | 7,676 | +0.01(+0.14%) |
Mar 24, 2008 | 6.206 | 6.490 | 6.073 | 6.197 | 11,166 | +0.12(+2.04%) |
Mar 21, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.00(+0.00%) |
Mar 20, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.33(+5.71%) |
Mar 19, 2008 | 5.470 | 5.780 | 5.470 | 5.745 | 10,693 | +0.13(+2.37%) |
Mar 18, 2008 | 5.630 | 5.771 | 5.505 | 5.612 | 15,267 | -0.21(-3.65%) |
Mar 17, 2008 | 5.771 | 5.825 | 5.408 | 5.825 | 6,429 | -0.26(-4.23%) |
Mar 14, 2008 | 6.206 | 6.206 | 6.064 | 6.082 | 991 | -0.14(-2.28%) |
Mar 13, 2008 | 6.183 | 6.427 | 6.183 | 6.224 | 1,917 | -0.13(-2.09%) |
Mar 12, 2008 | 5.913 | 6.516 | 5.904 | 6.357 | 16,119 | +0.35(+5.75%) |
Mar 11, 2008 | 5.958 | 6.108 | 5.364 | 6.011 | 17,934 | +0.35(+6.10%) |
Mar 10, 2008 | 5.881 | 5.966 | 5.665 | 5.665 | 20,633 | -0.37(-6.17%) |
Mar 07, 2008 | 5.851 | 6.250 | 5.683 | 6.037 | 27,515 | +0.07(+1.19%) |
Mar 06, 2008 | 6.144 | 6.206 | 5.816 | 5.966 | 18,258 | -0.24(-3.86%) |
Mar 05, 2008 | 6.427 | 6.543 | 6.206 | 6.206 | 10,420 | -0.20(-3.18%) |
Mar 04, 2008 | 6.631 | 6.631 | 6.374 | 6.410 | 9,807 | -0.15(-2.30%) |
Mar 03, 2008 | 6.853 | 6.888 | 6.552 | 6.560 | 31,357 | -0.30(-4.39%) |
Feb 29, 2008 | 6.915 | 6.915 | 6.658 | 6.862 | 5,848 | -0.03(-0.39%) |
Feb 28, 2008 | 6.942 | 6.977 | 6.791 | 6.888 | 22,545 | -0.06(-0.89%) |
Feb 27, 2008 | 6.809 | 7.039 | 6.809 | 6.951 | 25,990 | +0.15(+2.22%) |
Feb 26, 2008 | 6.614 | 6.915 | 6.614 | 6.800 | 5,662 | -0.03(-0.39%) |
Feb 25, 2008 | 6.977 | 6.977 | 6.481 | 6.826 | 8,868 | -0.22(-3.14%) |
Feb 22, 2008 | 7.030 | 7.048 | 6.525 | 7.048 | 15,794 | +0.14(+2.05%) |
Feb 21, 2008 | 6.968 | 7.039 | 6.853 | 6.906 | 9,091 | -0.04(-0.51%) |
Feb 20, 2008 | 6.844 | 6.995 | 6.791 | 6.942 | 15,960 | +0.00(+0.00%) |
Feb 19, 2008 | 6.587 | 7.092 | 6.587 | 6.942 | 9,170 | +0.29(+4.40%) |
Feb 18, 2008 | 6.738 | 6.986 | 6.490 | 6.649 | 7,799 | +0.00(+0.00%) |
Feb 15, 2008 | 6.738 | 6.986 | 6.490 | 6.649 | 7,799 | -0.34(-4.82%) |
Feb 14, 2008 | 7.066 | 7.092 | 6.756 | 6.986 | 8,234 | -0.11(-1.50%) |
Feb 13, 2008 | 7.039 | 7.137 | 6.986 | 7.092 | 64,046 | +0.00(+0.00%) |
Feb 12, 2008 | 7.030 | 7.092 | 6.826 | 7.092 | 25,831 | +0.09(+1.27%) |
Feb 11, 2008 | 6.702 | 7.084 | 6.702 | 7.004 | 24,384 | +0.38(+5.76%) |
Feb 08, 2008 | 6.534 | 7.172 | 6.516 | 6.623 | 31,014 | -0.23(-3.36%) |
Feb 07, 2008 | 6.968 | 7.092 | 6.498 | 6.853 | 49,988 | -0.29(-4.09%) |
Feb 06, 2008 | 7.323 | 7.642 | 6.968 | 7.146 | 22,522 | -0.04(-0.49%) |
Feb 05, 2008 | 7.545 | 7.615 | 7.013 | 7.181 | 8,363 | -0.09(-1.22%) |
Feb 04, 2008 | 7.092 | 7.766 | 7.084 | 7.270 | 29,363 | +0.19(+2.63%) |