Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.441 | 7.542 | 7.297 | 7.340 | 3,922,923 | -0.09(-1.25%) |
Apr 29, 2008 | 7.584 | 7.660 | 7.365 | 7.432 | 3,233,018 | -0.18(-2.33%) |
Apr 28, 2008 | 7.306 | 7.610 | 7.255 | 7.610 | 5,240,162 | +0.30(+4.04%) |
Apr 25, 2008 | 7.356 | 7.441 | 7.086 | 7.314 | 2,914,963 | -0.03(-0.35%) |
Apr 24, 2008 | 7.162 | 7.466 | 7.069 | 7.340 | 5,835,500 | +0.17(+2.36%) |
Apr 23, 2008 | 6.757 | 7.441 | 6.748 | 7.171 | 12,315,075 | +0.95(+15.20%) |
Apr 22, 2008 | 6.199 | 6.334 | 6.005 | 6.225 | 8,199,773 | +0.05(+0.82%) |
Apr 21, 2008 | 6.242 | 6.292 | 6.140 | 6.174 | 5,028,470 | -0.14(-2.14%) |
Apr 18, 2008 | 6.461 | 6.520 | 6.199 | 6.309 | 3,938,181 | +0.03(+0.40%) |
Apr 17, 2008 | 6.470 | 6.486 | 6.073 | 6.284 | 7,033,349 | -0.30(-4.62%) |
Apr 16, 2008 | 6.444 | 6.622 | 6.419 | 6.588 | 3,191,938 | +0.28(+4.42%) |
Apr 15, 2008 | 6.182 | 6.309 | 6.056 | 6.309 | 7,687,185 | +0.15(+2.47%) |
Apr 14, 2008 | 6.326 | 6.410 | 6.132 | 6.157 | 4,659,442 | -0.20(-3.19%) |
Apr 11, 2008 | 6.605 | 6.622 | 6.318 | 6.360 | 4,127,609 | -0.30(-4.56%) |
Apr 10, 2008 | 6.630 | 6.774 | 6.495 | 6.664 | 5,222,747 | +0.02(+0.25%) |
Apr 09, 2008 | 6.554 | 6.672 | 6.453 | 6.647 | 4,887,670 | +0.12(+1.81%) |
Apr 08, 2008 | 6.588 | 6.613 | 6.461 | 6.529 | 2,653,132 | -0.11(-1.65%) |
Apr 07, 2008 | 6.546 | 6.791 | 6.512 | 6.639 | 5,985,856 | +0.16(+2.48%) |
Apr 04, 2008 | 6.427 | 6.546 | 6.250 | 6.478 | 4,587,615 | +0.03(+0.52%) |
Apr 03, 2008 | 6.301 | 6.444 | 6.216 | 6.444 | 4,064,148 | +0.10(+1.60%) |
Apr 02, 2008 | 6.520 | 6.571 | 6.292 | 6.343 | 3,911,007 | -0.19(-2.85%) |
Apr 01, 2008 | 6.275 | 6.554 | 6.242 | 6.529 | 7,025,075 | +0.38(+6.18%) |
Mar 31, 2008 | 5.971 | 6.208 | 5.929 | 6.149 | 4,686,785 | +0.18(+2.97%) |
Mar 28, 2008 | 5.912 | 6.182 | 5.912 | 5.971 | 4,499,779 | +0.16(+2.76%) |
Mar 27, 2008 | 5.912 | 5.971 | 5.777 | 5.811 | 4,906,399 | -0.10(-1.71%) |
Mar 26, 2008 | 6.014 | 6.014 | 5.811 | 5.912 | 4,052,757 | -0.11(-1.82%) |
Mar 25, 2008 | 6.073 | 6.166 | 5.921 | 6.022 | 4,697,585 | -0.03(-0.56%) |
Mar 24, 2008 | 5.726 | 6.064 | 5.667 | 6.056 | 6,009,372 | +0.39(+6.86%) |
Mar 21, 2008 | 5.794 | 5.878 | 5.481 | 5.667 | 8,886,596 | +0.00(+0.00%) |
Mar 20, 2008 | 5.794 | 5.878 | 5.481 | 5.667 | 8,889,637 | -0.10(-1.76%) |
Mar 19, 2008 | 6.326 | 6.343 | 5.760 | 5.769 | 14,043,030 | -0.75(-11.53%) |
Mar 18, 2008 | 6.182 | 6.554 | 6.182 | 6.520 | 4,577,797 | +0.41(+6.63%) |
Mar 17, 2008 | 6.377 | 6.410 | 6.030 | 6.115 | 6,091,460 | -0.32(-4.99%) |
Mar 14, 2008 | 6.453 | 6.554 | 6.351 | 6.436 | 6,246,558 | +0.04(+0.66%) |
Mar 13, 2008 | 6.191 | 6.394 | 6.098 | 6.394 | 4,276,689 | +0.13(+2.02%) |
Mar 12, 2008 | 6.343 | 6.377 | 6.182 | 6.267 | 4,571,536 | -0.03(-0.54%) |
Mar 11, 2008 | 6.419 | 6.503 | 6.199 | 6.301 | 8,533,907 | -0.02(-0.27%) |
Mar 10, 2008 | 6.571 | 6.664 | 6.309 | 6.318 | 5,469,174 | -0.25(-3.86%) |
Mar 07, 2008 | 6.723 | 6.909 | 6.537 | 6.571 | 5,525,924 | -0.24(-3.47%) |
Mar 06, 2008 | 6.976 | 7.044 | 6.774 | 6.807 | 5,180,214 | -0.22(-3.12%) |
Mar 05, 2008 | 6.740 | 7.103 | 6.723 | 7.027 | 6,120,335 | +0.35(+5.18%) |
Mar 04, 2008 | 6.681 | 6.757 | 6.486 | 6.681 | 6,175,653 | -0.14(-1.98%) |
Mar 03, 2008 | 6.968 | 7.002 | 6.731 | 6.816 | 4,831,018 | -0.16(-2.30%) |
Feb 29, 2008 | 7.095 | 7.154 | 6.900 | 6.976 | 3,859,901 | -0.24(-3.39%) |
Feb 28, 2008 | 7.441 | 7.491 | 7.162 | 7.221 | 3,673,029 | -0.25(-3.39%) |
Feb 27, 2008 | 7.534 | 7.720 | 7.373 | 7.475 | 5,645,524 | -0.15(-1.99%) |
Feb 26, 2008 | 7.323 | 7.796 | 7.323 | 7.627 | 6,581,401 | +0.24(+3.32%) |
Feb 25, 2008 | 7.230 | 7.432 | 7.179 | 7.382 | 4,615,506 | +0.14(+1.98%) |
Feb 22, 2008 | 7.230 | 7.289 | 7.061 | 7.238 | 3,641,496 | -0.01(-0.12%) |
Feb 21, 2008 | 7.196 | 7.399 | 7.162 | 7.247 | 6,013,389 | +0.09(+1.30%) |
Feb 20, 2008 | 6.875 | 7.238 | 6.867 | 7.154 | 5,801,444 | +0.24(+3.55%) |
Feb 19, 2008 | 6.943 | 6.959 | 6.841 | 6.909 | 3,919,904 | +0.06(+0.86%) |
Feb 18, 2008 | 7.019 | 7.086 | 6.799 | 6.850 | 2,870,656 | +0.00(+0.00%) |
Feb 15, 2008 | 7.019 | 7.086 | 6.799 | 6.850 | 2,870,656 | -0.22(-3.11%) |
Feb 14, 2008 | 7.356 | 7.369 | 7.052 | 7.069 | 2,772,109 | -0.29(-3.90%) |
Feb 13, 2008 | 7.356 | 7.466 | 7.188 | 7.356 | 5,162,797 | +0.08(+1.16%) |
Feb 12, 2008 | 7.120 | 7.407 | 7.082 | 7.272 | 5,914,692 | +0.18(+2.50%) |
Feb 11, 2008 | 7.086 | 7.128 | 6.934 | 7.095 | 3,874,647 | +0.19(+2.69%) |
Feb 08, 2008 | 6.748 | 6.993 | 6.723 | 6.909 | 4,256,545 | +0.14(+2.12%) |
Feb 07, 2008 | 6.402 | 6.841 | 6.351 | 6.765 | 4,618,439 | +0.33(+5.12%) |
Feb 06, 2008 | 6.867 | 6.926 | 6.410 | 6.436 | 4,928,723 | -0.36(-5.34%) |
Feb 05, 2008 | 6.782 | 6.959 | 6.453 | 6.799 | 9,402,105 | -0.08(-1.11%) |
Feb 04, 2008 | 7.010 | 7.103 | 6.824 | 6.875 | 3,423,983 | -0.16(-2.28%) |