Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.245 | 6.316 | 6.221 | 6.243 | 374,261 | +0.09(+1.44%) |
Apr 29, 2008 | 6.227 | 6.245 | 6.145 | 6.154 | 435,942 | -0.05(-0.78%) |
Apr 28, 2008 | 6.174 | 6.229 | 6.117 | 6.203 | 415,800 | +0.03(+0.54%) |
Apr 25, 2008 | 6.221 | 6.221 | 6.091 | 6.170 | 425,075 | -0.07(-1.17%) |
Apr 24, 2008 | 6.227 | 6.258 | 6.097 | 6.243 | 896,312 | +0.10(+1.58%) |
Apr 23, 2008 | 5.975 | 6.185 | 5.975 | 6.145 | 691,780 | +0.31(+5.29%) |
Apr 22, 2008 | 5.907 | 5.913 | 5.785 | 5.837 | 467,379 | -0.04(-0.74%) |
Apr 21, 2008 | 5.854 | 5.904 | 5.818 | 5.880 | 646,080 | +0.05(+0.80%) |
Apr 18, 2008 | 5.794 | 5.915 | 5.776 | 5.834 | 432,134 | +0.09(+1.62%) |
Apr 17, 2008 | 5.789 | 5.794 | 5.663 | 5.741 | 511,785 | -0.10(-1.67%) |
Apr 16, 2008 | 5.590 | 5.838 | 5.575 | 5.838 | 287,343 | +0.24(+4.22%) |
Apr 15, 2008 | 5.601 | 5.626 | 5.535 | 5.601 | 254,653 | +0.04(+0.76%) |
Apr 14, 2008 | 5.544 | 5.619 | 5.533 | 5.559 | 423,393 | -0.01(-0.12%) |
Apr 11, 2008 | 5.639 | 5.679 | 5.551 | 5.566 | 338,618 | -0.10(-1.76%) |
Apr 10, 2008 | 5.650 | 5.725 | 5.617 | 5.666 | 292,824 | +0.08(+1.34%) |
Apr 09, 2008 | 5.705 | 5.705 | 5.584 | 5.590 | 487,927 | -0.14(-2.47%) |
Apr 08, 2008 | 5.734 | 5.781 | 5.730 | 5.732 | 214,751 | -0.07(-1.22%) |
Apr 07, 2008 | 5.787 | 5.858 | 5.750 | 5.803 | 419,192 | +0.12(+2.10%) |
Apr 04, 2008 | 5.747 | 5.750 | 5.650 | 5.683 | 152,844 | -0.02(-0.40%) |
Apr 03, 2008 | 5.582 | 5.743 | 5.564 | 5.706 | 488,379 | +0.12(+2.23%) |
Apr 02, 2008 | 5.639 | 5.659 | 5.557 | 5.582 | 398,748 | -0.05(-0.83%) |
Apr 01, 2008 | 5.504 | 5.643 | 5.467 | 5.628 | 951,105 | +0.22(+4.09%) |
Mar 31, 2008 | 5.385 | 5.418 | 5.332 | 5.407 | 619,518 | +0.03(+0.58%) |
Mar 28, 2008 | 5.442 | 5.509 | 5.363 | 5.376 | 633,220 | +0.03(+0.50%) |
Mar 27, 2008 | 5.433 | 5.449 | 5.307 | 5.349 | 298,906 | +0.01(+0.17%) |
Mar 26, 2008 | 5.495 | 5.495 | 5.314 | 5.341 | 234,693 | -0.16(-2.86%) |
Mar 25, 2008 | 5.528 | 5.546 | 5.444 | 5.498 | 406,806 | +0.05(+0.93%) |
Mar 24, 2008 | 5.237 | 5.526 | 5.226 | 5.447 | 357,353 | +0.17(+3.14%) |
Mar 21, 2008 | 5.062 | 5.301 | 4.945 | 5.281 | 652,059 | +0.00(+0.00%) |
Mar 20, 2008 | 5.062 | 5.301 | 4.945 | 5.281 | 652,059 | +0.15(+2.93%) |
Mar 19, 2008 | 5.296 | 5.352 | 5.060 | 5.130 | 618,528 | -0.32(-5.88%) |
Mar 18, 2008 | 5.239 | 5.451 | 5.161 | 5.451 | 595,551 | +0.31(+6.07%) |
Mar 17, 2008 | 5.111 | 5.307 | 5.108 | 5.139 | 701,679 | -0.17(-3.29%) |
Mar 14, 2008 | 5.553 | 5.593 | 5.307 | 5.314 | 636,702 | -0.35(-6.13%) |
Mar 13, 2008 | 5.422 | 5.679 | 5.398 | 5.661 | 764,675 | -0.08(-1.39%) |
Mar 12, 2008 | 5.767 | 5.878 | 5.705 | 5.741 | 289,410 | -0.05(-0.92%) |
Mar 11, 2008 | 5.559 | 5.803 | 5.559 | 5.794 | 705,410 | +0.35(+6.42%) |
Mar 10, 2008 | 5.573 | 5.593 | 5.365 | 5.444 | 577,780 | -0.18(-3.26%) |
Mar 07, 2008 | 5.639 | 5.754 | 5.595 | 5.628 | 662,477 | -0.01(-0.20%) |
Mar 06, 2008 | 5.816 | 5.824 | 5.639 | 5.639 | 395,790 | -0.18(-3.12%) |
Mar 05, 2008 | 5.778 | 5.849 | 5.763 | 5.820 | 327,680 | +0.07(+1.19%) |
Mar 04, 2008 | 5.758 | 5.825 | 5.750 | 5.752 | 473,298 | -0.08(-1.40%) |
Mar 03, 2008 | 5.761 | 5.924 | 5.761 | 5.834 | 416,027 | +0.00(+0.04%) |
Feb 29, 2008 | 5.960 | 5.991 | 5.818 | 5.831 | 402,637 | -0.15(-2.55%) |
Feb 28, 2008 | 6.006 | 6.039 | 5.951 | 5.984 | 307,046 | -0.09(-1.46%) |
Feb 27, 2008 | 6.026 | 6.103 | 5.969 | 6.072 | 606,178 | +0.06(+0.94%) |
Feb 26, 2008 | 5.893 | 6.017 | 5.860 | 6.016 | 224,776 | +0.10(+1.62%) |
Feb 25, 2008 | 5.761 | 5.927 | 5.728 | 5.920 | 640,102 | +0.13(+2.21%) |
Feb 22, 2008 | 5.778 | 5.812 | 5.703 | 5.792 | 298,454 | +0.06(+1.08%) |
Feb 21, 2008 | 5.938 | 5.938 | 5.714 | 5.730 | 374,917 | -0.17(-2.85%) |
Feb 20, 2008 | 5.836 | 5.949 | 5.816 | 5.898 | 265,895 | -0.05(-0.78%) |
Feb 19, 2008 | 5.964 | 5.993 | 5.929 | 5.944 | 235,340 | +0.10(+1.63%) |
Feb 18, 2008 | 5.796 | 5.860 | 5.794 | 5.849 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.796 | 5.860 | 5.794 | 5.849 | 264,538 | +0.07(+1.19%) |
Feb 14, 2008 | 5.922 | 6.011 | 5.781 | 5.781 | 421,905 | -0.08(-1.32%) |
Feb 13, 2008 | 5.836 | 5.866 | 5.750 | 5.858 | 319,106 | +0.07(+1.18%) |
Feb 12, 2008 | 5.772 | 5.887 | 5.765 | 5.789 | 224,745 | +0.08(+1.39%) |
Feb 11, 2008 | 5.747 | 5.781 | 5.641 | 5.710 | 262,277 | -0.09(-1.53%) |
Feb 08, 2008 | 5.697 | 5.839 | 5.661 | 5.798 | 514,779 | +0.02(+0.34%) |
Feb 07, 2008 | 5.643 | 5.800 | 5.639 | 5.778 | 423,714 | +0.06(+1.08%) |
Feb 06, 2008 | 5.774 | 5.840 | 5.712 | 5.716 | 507,584 | -0.07(-1.22%) |
Feb 05, 2008 | 5.904 | 5.942 | 5.787 | 5.787 | 410,600 | -0.24(-4.00%) |
Feb 04, 2008 | 6.084 | 6.170 | 6.008 | 6.028 | 463,503 | +0.09(+1.53%) |