Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.535 | 6.733 | 6.509 | 6.526 | 7,953,114 | +0.04(+0.57%) |
Apr 29, 2008 | 6.267 | 6.528 | 6.144 | 6.489 | 7,998,844 | +0.17(+2.71%) |
Apr 28, 2008 | 6.416 | 6.521 | 6.207 | 6.317 | 6,349,476 | -0.06(-0.96%) |
Apr 25, 2008 | 6.325 | 6.409 | 6.213 | 6.379 | 3,384,238 | +0.06(+0.94%) |
Apr 24, 2008 | 6.137 | 6.386 | 6.016 | 6.319 | 6,698,766 | +0.17(+2.76%) |
Apr 23, 2008 | 6.144 | 6.191 | 5.930 | 6.150 | 4,463,200 | +0.03(+0.52%) |
Apr 22, 2008 | 6.070 | 6.239 | 6.017 | 6.118 | 8,796,901 | +0.05(+0.80%) |
Apr 21, 2008 | 5.978 | 6.282 | 5.818 | 6.070 | 19,784,170 | -0.18(-2.89%) |
Apr 18, 2008 | 6.429 | 6.565 | 6.250 | 6.250 | 8,893,110 | -0.12(-1.84%) |
Apr 17, 2008 | 6.206 | 6.539 | 6.204 | 6.368 | 11,706,455 | +0.15(+2.37%) |
Apr 16, 2008 | 5.989 | 6.224 | 5.975 | 6.221 | 10,470,829 | +0.29(+4.80%) |
Apr 15, 2008 | 5.943 | 6.213 | 5.837 | 5.935 | 15,480,369 | +0.01(+0.13%) |
Apr 14, 2008 | 5.712 | 5.960 | 5.712 | 5.928 | 18,959,850 | +0.23(+3.95%) |
Apr 11, 2008 | 5.697 | 5.805 | 5.637 | 5.702 | 5,146,815 | -0.06(-1.00%) |
Apr 10, 2008 | 5.630 | 5.805 | 5.553 | 5.760 | 6,419,573 | +0.12(+2.11%) |
Apr 09, 2008 | 5.667 | 5.730 | 5.585 | 5.641 | 7,711,629 | -0.01(-0.13%) |
Apr 08, 2008 | 5.607 | 5.676 | 5.548 | 5.648 | 4,059,455 | +0.01(+0.23%) |
Apr 07, 2008 | 5.708 | 5.716 | 5.635 | 5.635 | 2,458,318 | -0.02(-0.40%) |
Apr 04, 2008 | 5.579 | 5.697 | 5.520 | 5.658 | 5,302,308 | +0.04(+0.63%) |
Apr 03, 2008 | 5.606 | 5.688 | 5.475 | 5.622 | 5,286,629 | -0.03(-0.53%) |
Apr 02, 2008 | 5.626 | 5.801 | 5.557 | 5.652 | 4,328,442 | +0.03(+0.53%) |
Apr 01, 2008 | 5.494 | 5.637 | 5.486 | 5.622 | 5,961,298 | +0.18(+3.32%) |
Mar 31, 2008 | 5.272 | 5.496 | 5.272 | 5.442 | 7,249,307 | +0.19(+3.62%) |
Mar 28, 2008 | 5.311 | 5.311 | 5.121 | 5.251 | 4,487,611 | -0.04(-0.81%) |
Mar 27, 2008 | 5.415 | 5.430 | 5.235 | 5.294 | 5,800,020 | -0.10(-1.83%) |
Mar 26, 2008 | 5.484 | 5.488 | 5.339 | 5.393 | 4,817,717 | -0.11(-1.93%) |
Mar 25, 2008 | 5.579 | 5.632 | 5.464 | 5.499 | 4,557,966 | -0.08(-1.44%) |
Mar 24, 2008 | 5.417 | 5.665 | 5.417 | 5.579 | 5,886,076 | +0.17(+3.13%) |
Mar 21, 2008 | 5.184 | 5.544 | 5.140 | 5.410 | 10,440,613 | +0.00(+0.00%) |
Mar 20, 2008 | 5.184 | 5.544 | 5.140 | 5.410 | 10,440,613 | +0.27(+5.26%) |
Mar 19, 2008 | 5.117 | 5.212 | 5.115 | 5.140 | 4,203,803 | +0.01(+0.25%) |
Mar 18, 2008 | 4.927 | 5.134 | 4.896 | 5.127 | 4,663,088 | +0.27(+5.56%) |
Mar 17, 2008 | 4.937 | 5.009 | 4.754 | 4.856 | 5,911,296 | -0.15(-2.94%) |
Mar 14, 2008 | 5.112 | 5.125 | 4.931 | 5.004 | 4,399,129 | -0.07(-1.47%) |
Mar 13, 2008 | 5.037 | 5.164 | 4.985 | 5.078 | 6,943,895 | -0.03(-0.58%) |
Mar 12, 2008 | 4.883 | 5.218 | 4.883 | 5.108 | 7,098,278 | +0.23(+4.62%) |
Mar 11, 2008 | 4.972 | 5.013 | 4.694 | 4.883 | 5,683,237 | -0.03(-0.53%) |
Mar 10, 2008 | 4.976 | 5.048 | 4.856 | 4.909 | 3,808,858 | -0.07(-1.39%) |
Mar 07, 2008 | 5.084 | 5.115 | 4.896 | 4.978 | 6,787,457 | -0.14(-2.77%) |
Mar 06, 2008 | 5.263 | 5.313 | 5.078 | 5.119 | 5,514,919 | -0.15(-2.86%) |
Mar 05, 2008 | 5.225 | 5.360 | 5.181 | 5.270 | 8,218,586 | +0.09(+1.80%) |
Mar 04, 2008 | 5.436 | 5.436 | 5.086 | 5.177 | 10,064,707 | -0.30(-5.54%) |
Mar 03, 2008 | 5.414 | 5.481 | 5.335 | 5.481 | 11,037,082 | +0.06(+1.07%) |
Feb 29, 2008 | 5.397 | 5.462 | 5.367 | 5.423 | 5,993,934 | -0.04(-0.75%) |
Feb 28, 2008 | 5.572 | 5.591 | 5.412 | 5.464 | 3,442,273 | -0.11(-2.04%) |
Feb 27, 2008 | 5.479 | 5.604 | 5.479 | 5.578 | 4,267,660 | +0.04(+0.77%) |
Feb 26, 2008 | 5.380 | 5.563 | 5.371 | 5.535 | 3,893,744 | +0.11(+2.10%) |
Feb 25, 2008 | 5.408 | 5.468 | 5.328 | 5.421 | 6,571,584 | -0.07(-1.29%) |
Feb 22, 2008 | 5.356 | 5.492 | 5.300 | 5.492 | 6,776,569 | +0.16(+3.04%) |
Feb 21, 2008 | 5.192 | 5.436 | 5.184 | 5.330 | 8,024,875 | +0.18(+3.44%) |
Feb 20, 2008 | 5.037 | 5.162 | 4.998 | 5.153 | 5,572,411 | +0.10(+2.03%) |
Feb 19, 2008 | 4.845 | 5.229 | 4.828 | 5.050 | 7,981,608 | +0.25(+5.12%) |
Feb 18, 2008 | 4.756 | 4.860 | 4.674 | 4.804 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.756 | 4.860 | 4.674 | 4.804 | 3,523,784 | +0.02(+0.43%) |
Feb 14, 2008 | 4.782 | 4.827 | 4.685 | 4.784 | 4,000,498 | +0.02(+0.35%) |
Feb 13, 2008 | 4.700 | 4.789 | 4.612 | 4.767 | 7,463,162 | +0.10(+2.07%) |
Feb 12, 2008 | 4.746 | 4.810 | 4.525 | 4.670 | 5,140,885 | -0.07(-1.57%) |
Feb 11, 2008 | 4.761 | 4.812 | 4.661 | 4.745 | 3,416,510 | -0.05(-1.01%) |
Feb 08, 2008 | 4.702 | 4.851 | 4.609 | 4.793 | 3,526,166 | +0.08(+1.66%) |
Feb 07, 2008 | 4.480 | 4.741 | 4.456 | 4.715 | 4,541,867 | +0.20(+4.42%) |
Feb 06, 2008 | 4.404 | 4.666 | 4.379 | 4.515 | 5,289,902 | +0.13(+2.89%) |
Feb 05, 2008 | 4.592 | 4.596 | 4.376 | 4.389 | 2,826,325 | -0.29(-6.18%) |
Feb 04, 2008 | 4.760 | 4.773 | 4.609 | 4.678 | 3,783,986 | -0.10(-1.99%) |