Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.770 | 7.830 | 7.520 | 7.610 | 999,278 | -0.11(-1.42%) |
Apr 29, 2008 | 7.970 | 7.970 | 7.620 | 7.720 | 579,788 | -0.24(-3.02%) |
Apr 28, 2008 | 7.990 | 8.000 | 7.870 | 7.960 | 730,018 | +0.03(+0.38%) |
Apr 25, 2008 | 7.960 | 7.990 | 7.680 | 7.930 | 442,485 | +0.09(+1.15%) |
Apr 24, 2008 | 7.800 | 8.000 | 7.540 | 7.840 | 685,726 | +0.08(+1.03%) |
Apr 23, 2008 | 7.530 | 7.830 | 7.490 | 7.760 | 969,241 | +0.28(+3.74%) |
Apr 22, 2008 | 7.780 | 7.810 | 7.340 | 7.480 | 836,026 | -0.33(-4.23%) |
Apr 21, 2008 | 7.600 | 7.850 | 7.520 | 7.810 | 551,801 | -0.03(-0.38%) |
Apr 18, 2008 | 7.640 | 7.880 | 7.630 | 7.840 | 1,048,904 | +0.37(+4.95%) |
Apr 17, 2008 | 7.810 | 7.840 | 7.470 | 7.470 | 746,501 | -0.36(-4.60%) |
Apr 16, 2008 | 7.750 | 7.840 | 7.570 | 7.830 | 947,915 | +0.14(+1.82%) |
Apr 15, 2008 | 7.350 | 7.700 | 7.330 | 7.690 | 1,335,814 | +0.38(+5.20%) |
Apr 14, 2008 | 7.210 | 7.380 | 7.110 | 7.310 | 677,636 | +0.11(+1.53%) |
Apr 11, 2008 | 7.400 | 7.540 | 7.160 | 7.200 | 963,797 | -0.26(-3.49%) |
Apr 10, 2008 | 7.200 | 7.690 | 7.160 | 7.460 | 1,509,014 | +0.29(+4.04%) |
Apr 09, 2008 | 7.520 | 7.570 | 7.110 | 7.170 | 1,448,582 | -0.32(-4.27%) |
Apr 08, 2008 | 7.580 | 7.710 | 7.430 | 7.490 | 971,137 | -0.19(-2.47%) |
Apr 07, 2008 | 7.830 | 7.880 | 7.500 | 7.680 | 1,311,044 | -0.07(-0.90%) |
Apr 04, 2008 | 7.480 | 7.880 | 7.350 | 7.750 | 979,163 | +0.29(+3.89%) |
Apr 03, 2008 | 7.310 | 7.580 | 7.250 | 7.460 | 700,165 | +0.07(+0.95%) |
Apr 02, 2008 | 7.410 | 7.530 | 7.300 | 7.390 | 1,086,783 | +0.01(+0.14%) |
Apr 01, 2008 | 6.900 | 7.400 | 6.900 | 7.380 | 1,242,663 | +0.43(+6.19%) |
Mar 31, 2008 | 6.970 | 7.080 | 6.800 | 6.950 | 823,421 | +0.18(+2.66%) |
Mar 28, 2008 | 6.790 | 7.110 | 6.690 | 6.770 | 948,699 | +0.02(+0.30%) |
Mar 27, 2008 | 6.700 | 6.880 | 6.610 | 6.750 | 974,499 | +0.09(+1.35%) |
Mar 26, 2008 | 6.550 | 6.740 | 6.510 | 6.660 | 786,484 | +0.07(+1.06%) |
Mar 25, 2008 | 6.510 | 6.690 | 6.440 | 6.590 | 1,303,149 | +0.10(+1.54%) |
Mar 24, 2008 | 6.000 | 6.520 | 5.980 | 6.490 | 1,774,491 | +0.55(+9.26%) |
Mar 21, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.15(+2.59%) |
Mar 19, 2008 | 6.000 | 6.030 | 5.660 | 5.790 | 1,493,232 | -0.08(-1.36%) |
Mar 18, 2008 | 5.600 | 5.940 | 5.600 | 5.870 | 1,238,341 | +0.35(+6.34%) |
Mar 17, 2008 | 5.860 | 5.870 | 5.450 | 5.520 | 1,607,635 | -0.43(-7.23%) |
Mar 14, 2008 | 6.420 | 6.820 | 5.330 | 5.950 | 5,084,070 | +0.46(+8.38%) |
Mar 13, 2008 | 5.310 | 5.510 | 5.180 | 5.490 | 1,479,470 | +0.18(+3.39%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.230 | 5.310 | 2,404,382 | +0.06(+1.14%) |
Mar 11, 2008 | 5.685 | 5.750 | 5.150 | 5.250 | 3,627,388 | +0.00(+0.00%) |
Mar 10, 2008 | 5.850 | 5.900 | 4.810 | 5.250 | 3,979,983 | -0.57(-9.79%) |
Mar 07, 2008 | 5.900 | 6.000 | 5.670 | 5.820 | 1,399,988 | -0.08(-1.36%) |
Mar 06, 2008 | 6.200 | 6.350 | 5.900 | 5.900 | 800,828 | -0.32(-5.14%) |
Mar 05, 2008 | 6.330 | 6.400 | 6.180 | 6.220 | 915,908 | -0.09(-1.43%) |
Mar 04, 2008 | 6.310 | 6.420 | 6.200 | 6.310 | 1,009,903 | -0.05(-0.79%) |
Mar 03, 2008 | 6.620 | 6.620 | 6.190 | 6.360 | 1,279,825 | -0.02(-0.31%) |
Feb 29, 2008 | 6.650 | 6.650 | 6.360 | 6.380 | 1,243,872 | -0.34(-5.06%) |
Feb 28, 2008 | 6.490 | 6.780 | 6.390 | 6.720 | 1,384,364 | +0.27(+4.19%) |
Feb 27, 2008 | 6.440 | 6.690 | 6.350 | 6.450 | 2,225,907 | +0.15(+2.38%) |
Feb 26, 2008 | 6.160 | 6.490 | 6.050 | 6.300 | 1,732,423 | +0.14(+2.27%) |
Feb 25, 2008 | 5.810 | 6.280 | 5.720 | 6.160 | 1,958,086 | +0.37(+6.39%) |
Feb 22, 2008 | 6.020 | 6.170 | 5.750 | 5.790 | 964,289 | -0.19(-3.18%) |
Feb 21, 2008 | 6.320 | 6.420 | 5.960 | 5.980 | 1,231,802 | -0.28(-4.47%) |
Feb 20, 2008 | 6.240 | 6.490 | 6.200 | 6.260 | 1,401,118 | -0.19(-2.95%) |
Feb 19, 2008 | 6.900 | 6.900 | 6.440 | 6.450 | 1,021,461 | -0.31(-4.59%) |
Feb 18, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.00(+0.00%) |
Feb 15, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.01(+0.15%) |
Feb 14, 2008 | 7.010 | 7.130 | 6.730 | 6.750 | 1,020,703 | -0.25(-3.57%) |
Feb 13, 2008 | 7.060 | 7.490 | 6.930 | 7.000 | 1,093,198 | +0.02(+0.29%) |
Feb 12, 2008 | 6.740 | 7.150 | 6.740 | 6.980 | 806,170 | +0.29(+4.33%) |
Feb 11, 2008 | 6.800 | 6.830 | 6.620 | 6.690 | 767,742 | -0.08(-1.18%) |
Feb 08, 2008 | 6.870 | 6.980 | 6.690 | 6.770 | 479,394 | -0.14(-2.03%) |
Feb 07, 2008 | 6.720 | 6.970 | 6.650 | 6.910 | 770,005 | +0.17(+2.52%) |
Feb 06, 2008 | 7.050 | 7.070 | 6.740 | 6.740 | 857,338 | -0.24(-3.44%) |
Feb 05, 2008 | 7.260 | 7.350 | 6.960 | 6.980 | 651,617 | -0.44(-5.93%) |
Feb 04, 2008 | 7.440 | 7.540 | 7.290 | 7.420 | 421,592 | -0.03(-0.40%) |