Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.150 | 6.430 | 6.020 | 6.060 | 1,109,962 | -0.06(-0.98%) |
Apr 29, 2008 | 6.280 | 6.330 | 5.960 | 6.120 | 1,292,034 | -0.22(-3.47%) |
Apr 28, 2008 | 6.410 | 6.500 | 6.230 | 6.340 | 919,854 | -0.13(-2.01%) |
Apr 25, 2008 | 6.050 | 6.580 | 6.020 | 6.470 | 1,157,042 | +0.44(+7.30%) |
Apr 24, 2008 | 6.040 | 6.180 | 5.860 | 6.030 | 1,466,269 | +0.00(+0.00%) |
Apr 23, 2008 | 5.910 | 6.030 | 5.730 | 6.030 | 1,374,686 | +0.13(+2.20%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.640 | 5.900 | 1,436,406 | -0.10(-1.67%) |
Apr 21, 2008 | 6.230 | 6.230 | 5.930 | 6.000 | 518,314 | -0.19(-3.07%) |
Apr 18, 2008 | 6.380 | 6.570 | 6.170 | 6.190 | 719,348 | -0.12(-1.90%) |
Apr 17, 2008 | 6.110 | 6.320 | 6.050 | 6.310 | 606,371 | +0.17(+2.77%) |
Apr 16, 2008 | 6.230 | 6.330 | 6.040 | 6.140 | 928,465 | -0.01(-0.16%) |
Apr 15, 2008 | 6.210 | 6.250 | 6.020 | 6.150 | 757,374 | -0.03(-0.49%) |
Apr 14, 2008 | 6.280 | 6.390 | 6.120 | 6.180 | 628,058 | -0.10(-1.59%) |
Apr 11, 2008 | 6.760 | 6.760 | 6.220 | 6.280 | 972,830 | -0.47(-6.96%) |
Apr 10, 2008 | 6.720 | 7.100 | 6.620 | 6.750 | 1,202,232 | +0.00(+0.00%) |
Apr 09, 2008 | 7.100 | 7.130 | 6.510 | 6.750 | 1,263,367 | -0.41(-5.73%) |
Apr 08, 2008 | 7.210 | 7.230 | 7.010 | 7.160 | 770,343 | -0.12(-1.65%) |
Apr 07, 2008 | 7.190 | 7.410 | 7.010 | 7.280 | 1,004,555 | +0.15(+2.10%) |
Apr 04, 2008 | 7.230 | 7.360 | 7.020 | 7.130 | 829,482 | -0.12(-1.66%) |
Apr 03, 2008 | 7.190 | 7.310 | 6.930 | 7.250 | 485,959 | -0.03(-0.41%) |
Apr 02, 2008 | 7.340 | 7.650 | 7.180 | 7.280 | 465,872 | -0.14(-1.89%) |
Apr 01, 2008 | 7.000 | 7.480 | 6.950 | 7.420 | 641,449 | +0.52(+7.54%) |
Mar 31, 2008 | 7.020 | 7.070 | 6.870 | 6.900 | 678,151 | -0.12(-1.71%) |
Mar 28, 2008 | 7.070 | 7.090 | 6.900 | 7.020 | 1,006,900 | -0.05(-0.71%) |
Mar 27, 2008 | 7.310 | 7.330 | 6.950 | 7.070 | 590,001 | -0.17(-2.35%) |
Mar 26, 2008 | 7.350 | 7.380 | 7.020 | 7.240 | 781,720 | -0.16(-2.16%) |
Mar 25, 2008 | 7.760 | 7.830 | 7.390 | 7.400 | 598,569 | -0.36(-4.64%) |
Mar 24, 2008 | 7.710 | 8.170 | 7.570 | 7.760 | 893,402 | +0.07(+0.91%) |
Mar 21, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.32(+4.34%) |
Mar 19, 2008 | 7.540 | 7.740 | 7.340 | 7.370 | 579,431 | -0.10(-1.34%) |
Mar 18, 2008 | 7.130 | 7.500 | 6.980 | 7.470 | 659,093 | +0.59(+8.58%) |
Mar 17, 2008 | 6.750 | 7.150 | 6.700 | 6.880 | 666,383 | -0.06(-0.86%) |
Mar 14, 2008 | 7.260 | 7.370 | 6.780 | 6.940 | 507,331 | -0.32(-4.41%) |
Mar 13, 2008 | 6.930 | 7.340 | 6.700 | 7.260 | 702,644 | +0.25(+3.57%) |
Mar 12, 2008 | 6.950 | 7.120 | 6.730 | 7.010 | 711,976 | +0.07(+1.01%) |
Mar 11, 2008 | 6.740 | 6.960 | 6.250 | 6.940 | 2,041,660 | +0.30(+4.52%) |
Mar 10, 2008 | 6.900 | 7.020 | 6.600 | 6.640 | 637,256 | -0.25(-3.63%) |
Mar 07, 2008 | 7.050 | 7.340 | 6.860 | 6.890 | 848,204 | -0.31(-4.31%) |
Mar 06, 2008 | 7.510 | 7.600 | 7.170 | 7.200 | 1,006,214 | -0.38(-5.01%) |
Mar 05, 2008 | 7.790 | 7.930 | 7.580 | 7.580 | 1,512,887 | -0.16(-2.07%) |
Mar 04, 2008 | 7.430 | 7.960 | 7.430 | 7.740 | 1,055,469 | +0.21(+2.79%) |
Mar 03, 2008 | 7.650 | 7.650 | 7.350 | 7.530 | 823,057 | -0.12(-1.57%) |
Feb 29, 2008 | 7.660 | 7.690 | 7.290 | 7.650 | 1,040,868 | -0.04(-0.52%) |
Feb 28, 2008 | 7.900 | 7.900 | 7.690 | 7.690 | 632,316 | -0.09(-1.16%) |
Feb 27, 2008 | 7.730 | 7.950 | 7.580 | 7.780 | 897,467 | -0.01(-0.13%) |
Feb 26, 2008 | 7.350 | 7.900 | 7.330 | 7.790 | 1,249,830 | +0.37(+4.99%) |
Feb 25, 2008 | 7.480 | 7.520 | 7.140 | 7.420 | 900,091 | -0.04(-0.54%) |
Feb 22, 2008 | 7.320 | 7.500 | 7.150 | 7.460 | 1,267,741 | +0.17(+2.33%) |
Feb 21, 2008 | 7.400 | 7.720 | 7.200 | 7.290 | 1,283,079 | -0.05(-0.68%) |
Feb 20, 2008 | 7.220 | 7.420 | 7.120 | 7.340 | 822,193 | +0.08(+1.10%) |
Feb 19, 2008 | 7.500 | 7.620 | 7.130 | 7.260 | 1,092,242 | -0.15(-2.02%) |
Feb 18, 2008 | 7.570 | 7.600 | 7.290 | 7.410 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.570 | 7.600 | 7.290 | 7.410 | 979,984 | -0.22(-2.88%) |
Feb 14, 2008 | 7.960 | 7.980 | 7.600 | 7.630 | 739,816 | -0.35(-4.39%) |
Feb 13, 2008 | 8.080 | 8.140 | 7.760 | 7.980 | 847,460 | +0.02(+0.25%) |
Feb 12, 2008 | 7.940 | 8.240 | 7.770 | 7.960 | 976,510 | +0.21(+2.71%) |
Feb 11, 2008 | 7.790 | 7.900 | 7.550 | 7.750 | 504,255 | -0.01(-0.13%) |
Feb 08, 2008 | 7.670 | 8.070 | 7.460 | 7.760 | 725,833 | +0.00(+0.00%) |
Feb 07, 2008 | 7.380 | 7.960 | 7.250 | 7.760 | 1,627,883 | +0.32(+4.30%) |
Feb 06, 2008 | 7.590 | 7.740 | 7.320 | 7.440 | 762,704 | -0.06(-0.80%) |
Feb 05, 2008 | 7.900 | 7.900 | 7.384 | 7.500 | 1,991,051 | -0.55(-6.83%) |
Feb 04, 2008 | 8.170 | 8.290 | 8.030 | 8.050 | 683,089 | -0.16(-1.95%) |