Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.420 | 6.850 | 6.350 | 6.770 | 323,367 | +0.27(+4.15%) |
Apr 29, 2008 | 6.950 | 6.950 | 6.300 | 6.500 | 491,574 | -0.20(-2.99%) |
Apr 28, 2008 | 6.890 | 6.940 | 6.650 | 6.700 | 185,107 | -0.19(-2.76%) |
Apr 25, 2008 | 6.800 | 6.910 | 6.700 | 6.890 | 253,500 | +0.10(+1.47%) |
Apr 24, 2008 | 7.120 | 7.152 | 6.700 | 6.790 | 486,345 | -0.35(-4.90%) |
Apr 23, 2008 | 7.130 | 7.440 | 7.100 | 7.140 | 229,810 | -0.06(-0.83%) |
Apr 22, 2008 | 7.470 | 7.500 | 7.200 | 7.200 | 254,744 | -0.28(-3.74%) |
Apr 21, 2008 | 7.500 | 7.600 | 7.350 | 7.480 | 228,762 | +0.00(+0.00%) |
Apr 18, 2008 | 7.650 | 7.790 | 7.480 | 7.480 | 198,520 | -0.20(-2.60%) |
Apr 17, 2008 | 7.350 | 7.780 | 7.350 | 7.680 | 310,579 | +0.27(+3.64%) |
Apr 16, 2008 | 7.580 | 7.580 | 7.340 | 7.410 | 267,040 | +0.27(+3.78%) |
Apr 15, 2008 | 7.080 | 7.220 | 6.970 | 7.140 | 286,850 | +0.04(+0.56%) |
Apr 14, 2008 | 7.380 | 7.500 | 6.990 | 7.100 | 335,555 | -0.16(-2.20%) |
Apr 11, 2008 | 7.580 | 7.580 | 7.210 | 7.260 | 553,178 | -0.26(-3.46%) |
Apr 10, 2008 | 7.140 | 7.600 | 7.000 | 7.520 | 619,328 | +0.50(+7.12%) |
Apr 09, 2008 | 6.790 | 7.050 | 6.650 | 7.020 | 278,993 | +0.34(+5.09%) |
Apr 08, 2008 | 6.700 | 6.880 | 6.580 | 6.680 | 198,450 | -0.07(-1.04%) |
Apr 07, 2008 | 6.970 | 7.160 | 6.730 | 6.750 | 357,387 | -0.04(-0.59%) |
Apr 04, 2008 | 6.750 | 6.940 | 6.650 | 6.790 | 299,993 | +0.10(+1.49%) |
Apr 03, 2008 | 6.630 | 6.730 | 6.420 | 6.690 | 520,463 | +0.13(+1.98%) |
Apr 02, 2008 | 6.600 | 6.688 | 6.319 | 6.560 | 535,300 | +0.08(+1.23%) |
Apr 01, 2008 | 6.480 | 6.530 | 6.160 | 6.480 | 362,935 | +0.19(+3.02%) |
Mar 31, 2008 | 6.680 | 6.680 | 6.141 | 6.290 | 454,247 | -0.32(-4.84%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.510 | 6.610 | 305,550 | -0.33(-4.75%) |
Mar 27, 2008 | 7.170 | 7.170 | 6.800 | 6.940 | 363,766 | -0.18(-2.53%) |
Mar 26, 2008 | 7.060 | 7.170 | 6.990 | 7.120 | 284,000 | -0.03(-0.42%) |
Mar 25, 2008 | 7.280 | 7.350 | 7.110 | 7.150 | 357,600 | -0.03(-0.42%) |
Mar 24, 2008 | 7.530 | 7.530 | 7.000 | 7.180 | 322,756 | -0.07(-0.97%) |
Mar 21, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | +0.00(+0.00%) |
Mar 20, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | -0.45(-5.84%) |
Mar 19, 2008 | 8.750 | 8.750 | 7.620 | 7.700 | 840,729 | -0.76(-8.98%) |
Mar 18, 2008 | 8.600 | 8.650 | 8.350 | 8.460 | 236,509 | -0.09(-1.05%) |
Mar 17, 2008 | 8.520 | 8.650 | 8.150 | 8.550 | 337,675 | -0.31(-3.50%) |
Mar 14, 2008 | 9.080 | 9.350 | 8.750 | 8.860 | 269,719 | -0.19(-2.10%) |
Mar 13, 2008 | 9.070 | 9.090 | 8.540 | 9.050 | 340,103 | +0.17(+1.92%) |
Mar 12, 2008 | 8.250 | 9.180 | 8.250 | 8.880 | 394,099 | +0.58(+6.99%) |
Mar 11, 2008 | 8.090 | 8.390 | 8.080 | 8.300 | 309,007 | +0.25(+3.11%) |
Mar 10, 2008 | 8.410 | 8.670 | 8.000 | 8.050 | 408,542 | -0.55(-6.40%) |
Mar 07, 2008 | 8.900 | 9.000 | 8.550 | 8.600 | 407,594 | -0.36(-3.97%) |
Mar 06, 2008 | 9.220 | 9.220 | 8.920 | 8.956 | 246,863 | -0.20(-2.23%) |
Mar 05, 2008 | 8.850 | 9.240 | 8.770 | 9.160 | 264,827 | +0.26(+2.92%) |
Mar 04, 2008 | 9.700 | 9.700 | 8.630 | 8.900 | 381,215 | -0.42(-4.51%) |
Mar 03, 2008 | 9.200 | 9.340 | 8.400 | 9.320 | 547,297 | +0.09(+0.98%) |
Feb 29, 2008 | 9.740 | 9.830 | 9.130 | 9.230 | 730,055 | -0.48(-4.94%) |
Feb 28, 2008 | 9.090 | 9.740 | 9.000 | 9.710 | 937,532 | +0.61(+6.70%) |
Feb 27, 2008 | 9.160 | 9.200 | 8.850 | 9.100 | 765,013 | +0.29(+3.29%) |
Feb 26, 2008 | 8.810 | 9.060 | 8.330 | 8.810 | 924,486 | +0.11(+1.26%) |
Feb 25, 2008 | 8.010 | 8.720 | 8.010 | 8.700 | 1,082,355 | +0.82(+10.41%) |
Feb 22, 2008 | 7.730 | 7.890 | 7.370 | 7.880 | 464,397 | +0.38(+5.07%) |
Feb 21, 2008 | 7.240 | 7.780 | 7.010 | 7.500 | 658,666 | +0.56(+8.07%) |
Feb 20, 2008 | 6.800 | 6.950 | 6.590 | 6.940 | 314,596 | +0.19(+2.81%) |
Feb 19, 2008 | 7.340 | 7.340 | 6.750 | 6.750 | 332,925 | +0.01(+0.15%) |
Feb 18, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 247,431 | -0.24(-3.44%) |
Feb 14, 2008 | 7.420 | 7.420 | 6.880 | 6.980 | 510,721 | +0.15(+2.20%) |
Feb 13, 2008 | 6.540 | 6.830 | 6.540 | 6.830 | 265,741 | +0.29(+4.44%) |
Feb 12, 2008 | 6.690 | 6.710 | 6.390 | 6.540 | 222,600 | +0.19(+2.99%) |
Feb 11, 2008 | 6.200 | 6.500 | 6.080 | 6.350 | 221,967 | +0.19(+3.08%) |
Feb 08, 2008 | 6.140 | 6.250 | 6.120 | 6.160 | 246,849 | +0.03(+0.49%) |
Feb 07, 2008 | 6.450 | 6.480 | 6.100 | 6.130 | 277,195 | -0.35(-5.40%) |
Feb 06, 2008 | 6.590 | 6.810 | 6.450 | 6.480 | 224,776 | -0.06(-0.92%) |
Feb 05, 2008 | 7.000 | 7.130 | 6.540 | 6.540 | 241,255 | -0.60(-8.40%) |
Feb 04, 2008 | 7.040 | 7.230 | 6.800 | 7.140 | 229,422 | +0.23(+3.33%) |