Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.010 | 7.450 | 6.760 | 6.907 | 8,780 | -0.39(-5.38%) |
Apr 29, 2008 | 7.000 | 7.450 | 6.500 | 7.300 | 18,252 | +0.35(+5.04%) |
Apr 28, 2008 | 6.420 | 6.950 | 6.420 | 6.950 | 11,600 | +0.82(+13.38%) |
Apr 25, 2008 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 6.000 | 6.310 | 6.000 | 6.130 | 10,816 | +0.07(+1.16%) |
Apr 23, 2008 | 6.400 | 6.400 | 6.000 | 6.060 | 48,667 | -0.34(-5.31%) |
Apr 22, 2008 | 5.760 | 6.450 | 5.650 | 6.400 | 41,804 | +0.40(+6.67%) |
Apr 21, 2008 | 5.785 | 6.450 | 5.670 | 6.000 | 38,086 | +0.00(+0.00%) |
Apr 18, 2008 | 5.900 | 6.000 | 5.900 | 6.000 | 20,396 | -0.04(-0.66%) |
Apr 17, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 1,495 | -0.06(-0.98%) |
Apr 16, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 993 | +0.00(+0.00%) |
Apr 15, 2008 | 5.970 | 6.100 | 5.970 | 6.100 | 21,500 | +0.12(+2.01%) |
Apr 14, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 200 | -0.13(-2.13%) |
Apr 11, 2008 | 6.000 | 7.230 | 6.000 | 6.110 | 67,784 | +0.13(+2.17%) |
Apr 10, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.970 | 5.980 | 5.970 | 5.980 | 1,870 | +0.00(+0.00%) |
Apr 04, 2008 | 5.940 | 5.980 | 5.940 | 5.980 | 14,900 | +0.00(+0.00%) |
Apr 03, 2008 | 5.040 | 5.980 | 5.040 | 5.980 | 1,933 | -0.06(-0.99%) |
Apr 02, 2008 | 6.040 | 6.040 | 6.010 | 6.040 | 6,007 | +0.05(+0.83%) |
Apr 01, 2008 | 5.680 | 6.000 | 5.680 | 5.990 | 3,143 | -0.03(-0.50%) |
Mar 31, 2008 | 6.020 | 6.020 | 6.020 | 6.020 | 300 | +0.18(+3.08%) |
Mar 28, 2008 | 5.540 | 5.980 | 5.530 | 5.840 | 3,205 | -0.14(-2.34%) |
Mar 27, 2008 | 6.000 | 6.000 | 5.980 | 5.980 | 1,400 | -0.30(-4.78%) |
Mar 26, 2008 | 6.640 | 7.600 | 5.530 | 6.280 | 26,426 | +0.11(+1.78%) |
Mar 25, 2008 | 6.640 | 6.640 | 6.000 | 6.170 | 15,004 | +0.15(+2.49%) |
Mar 24, 2008 | 6.240 | 6.240 | 6.000 | 6.020 | 15,704 | -0.37(-5.79%) |
Mar 21, 2008 | 6.030 | 6.780 | 5.900 | 6.390 | 9,696 | +0.00(+0.00%) |
Mar 20, 2008 | 6.030 | 6.780 | 5.900 | 6.390 | 9,696 | +0.37(+6.15%) |
Mar 19, 2008 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 6.510 | 6.510 | 6.020 | 6.020 | 8,401 | -0.28(-4.44%) |
Mar 17, 2008 | 6.020 | 6.480 | 6.020 | 6.300 | 3,900 | -0.72(-10.26%) |
Mar 14, 2008 | 7.020 | 7.020 | 7.020 | 7.020 | 1,000 | -0.23(-3.17%) |
Mar 13, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 1,100 | -0.15(-2.03%) |
Mar 12, 2008 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 7.400 | 7.400 | 7.400 | 7.400 | 2,000 | -0.09(-1.20%) |
Mar 07, 2008 | 7.390 | 7.490 | 7.390 | 7.490 | 1,000 | +0.39(+5.49%) |
Mar 06, 2008 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | -0.15(-2.07%) |
Mar 05, 2008 | 7.470 | 7.500 | 7.110 | 7.250 | 24,124 | -0.09(-1.23%) |
Mar 04, 2008 | 7.740 | 7.750 | 7.140 | 7.340 | 30,416 | -0.40(-5.17%) |
Mar 03, 2008 | 7.740 | 7.880 | 7.740 | 7.740 | 10,930 | +0.00(+0.00%) |
Feb 29, 2008 | 7.750 | 7.800 | 7.740 | 7.740 | 11,502 | -0.01(-0.13%) |
Feb 28, 2008 | 7.740 | 7.990 | 7.740 | 7.750 | 50,400 | +0.00(+0.00%) |
Feb 27, 2008 | 7.750 | 7.980 | 7.740 | 7.750 | 4,196 | +0.00(+0.00%) |
Feb 26, 2008 | 7.500 | 8.000 | 7.500 | 7.750 | 1,700 | +0.00(+0.00%) |
Feb 25, 2008 | 7.740 | 7.980 | 7.740 | 7.750 | 4,607 | +0.25(+3.33%) |
Feb 22, 2008 | 7.510 | 7.750 | 7.490 | 7.500 | 3,499 | -0.24(-3.10%) |
Feb 21, 2008 | 7.790 | 7.980 | 7.740 | 7.740 | 17,407 | -0.06(-0.77%) |
Feb 20, 2008 | 7.740 | 8.000 | 7.740 | 7.800 | 50,981 | +0.06(+0.78%) |
Feb 19, 2008 | 7.740 | 7.770 | 7.740 | 7.740 | 1,100 | +0.03(+0.39%) |
Feb 18, 2008 | 7.500 | 8.000 | 7.500 | 7.710 | 2,003 | +0.00(+0.00%) |
Feb 15, 2008 | 7.500 | 8.000 | 7.500 | 7.710 | 2,003 | -0.09(-1.15%) |
Feb 14, 2008 | 7.700 | 7.990 | 7.500 | 7.800 | 1,300 | +0.00(+0.00%) |
Feb 13, 2008 | 7.490 | 8.000 | 7.490 | 7.800 | 7,100 | +0.05(+0.65%) |
Feb 12, 2008 | 7.500 | 8.000 | 7.500 | 7.750 | 4,200 | +0.25(+3.33%) |
Feb 11, 2008 | 7.500 | 8.000 | 7.500 | 7.500 | 5,850 | -0.50(-6.24%) |
Feb 08, 2008 | 7.500 | 8.000 | 7.500 | 7.999 | 3,440 | +0.40(+5.25%) |
Feb 07, 2008 | 7.500 | 7.600 | 7.500 | 7.600 | 3,100 | +0.39(+5.41%) |
Feb 06, 2008 | 7.240 | 7.240 | 7.210 | 7.210 | 1,055 | -0.44(-5.75%) |
Feb 05, 2008 | 7.730 | 7.730 | 7.650 | 7.650 | 1,198 | -0.30(-3.77%) |
Feb 04, 2008 | 8.000 | 8.000 | 7.950 | 7.950 | 323 | -0.05(-0.63%) |