Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.671 | 6.970 | 6.671 | 6.729 | 215,314 | +0.03(+0.43%) |
Mar 28, 2008 | 6.658 | 6.750 | 6.642 | 6.700 | 136,085 | +0.09(+1.39%) |
Mar 27, 2008 | 6.608 | 6.646 | 6.600 | 6.608 | 92,517 | +0.04(+0.66%) |
Mar 26, 2008 | 6.492 | 6.575 | 6.473 | 6.565 | 127,362 | +0.07(+1.13%) |
Mar 25, 2008 | 6.446 | 6.500 | 6.442 | 6.492 | 88,913 | +0.05(+0.78%) |
Mar 24, 2008 | 6.400 | 6.442 | 6.397 | 6.442 | 102,370 | +0.01(+0.19%) |
Mar 21, 2008 | 6.371 | 6.454 | 6.363 | 6.429 | 127,121 | +0.00(+0.00%) |
Mar 20, 2008 | 6.371 | 6.454 | 6.363 | 6.429 | 127,121 | +0.06(+0.91%) |
Mar 19, 2008 | 6.396 | 6.413 | 6.367 | 6.371 | 63,200 | -0.03(-0.52%) |
Mar 18, 2008 | 6.317 | 6.446 | 6.317 | 6.404 | 149,229 | +0.09(+1.38%) |
Mar 17, 2008 | 6.342 | 6.394 | 6.246 | 6.317 | 385,210 | -0.13(-2.06%) |
Mar 14, 2008 | 6.467 | 6.504 | 6.429 | 6.450 | 165,570 | -0.02(-0.32%) |
Mar 13, 2008 | 6.429 | 6.488 | 6.417 | 6.471 | 77,618 | +0.05(+0.71%) |
Mar 12, 2008 | 6.438 | 6.467 | 6.396 | 6.425 | 109,339 | -0.03(-0.52%) |
Mar 11, 2008 | 6.550 | 6.567 | 6.446 | 6.458 | 96,002 | -0.02(-0.32%) |
Mar 10, 2008 | 6.525 | 6.592 | 6.442 | 6.479 | 228,771 | -0.05(-0.70%) |
Mar 07, 2008 | 6.359 | 6.533 | 6.359 | 6.525 | 135,244 | +0.13(+2.08%) |
Mar 06, 2008 | 6.492 | 6.508 | 6.329 | 6.392 | 178,071 | -0.10(-1.54%) |
Mar 05, 2008 | 6.392 | 6.575 | 6.392 | 6.492 | 197,795 | +0.14(+2.16%) |
Mar 04, 2008 | 6.263 | 6.379 | 6.263 | 6.354 | 311,676 | +0.05(+0.79%) |
Mar 03, 2008 | 6.096 | 6.313 | 6.096 | 6.304 | 289,087 | +0.23(+3.77%) |
Feb 29, 2008 | 6.055 | 6.354 | 6.021 | 6.076 | 275,666 | -0.07(-1.15%) |
Feb 28, 2008 | 6.255 | 6.267 | 6.146 | 6.146 | 242,694 | -0.14(-2.25%) |
Feb 27, 2008 | 6.363 | 6.363 | 6.271 | 6.288 | 181,493 | -0.04(-0.59%) |
Feb 26, 2008 | 6.359 | 6.417 | 6.313 | 6.325 | 162,326 | -0.04(-0.65%) |
Feb 25, 2008 | 6.284 | 6.542 | 6.263 | 6.367 | 141,299 | +0.08(+1.32%) |
Feb 22, 2008 | 6.346 | 6.379 | 6.188 | 6.284 | 240,238 | -0.11(-1.76%) |
Feb 21, 2008 | 6.488 | 6.492 | 6.379 | 6.396 | 106,825 | -0.09(-1.35%) |
Feb 20, 2008 | 6.475 | 6.533 | 6.475 | 6.483 | 153,555 | +0.01(+0.13%) |
Feb 19, 2008 | 6.363 | 6.479 | 6.363 | 6.475 | 215,554 | +0.06(+0.91%) |
Feb 18, 2008 | 6.496 | 6.496 | 6.363 | 6.417 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.496 | 6.496 | 6.363 | 6.417 | 324,316 | -0.10(-1.60%) |
Feb 14, 2008 | 6.604 | 6.608 | 6.492 | 6.521 | 407,428 | -0.15(-2.18%) |
Feb 13, 2008 | 6.741 | 6.804 | 6.662 | 6.667 | 215,073 | -0.09(-1.36%) |
Feb 12, 2008 | 6.650 | 6.779 | 6.650 | 6.758 | 198,194 | +0.10(+1.50%) |
Feb 11, 2008 | 6.637 | 6.712 | 6.621 | 6.658 | 177,684 | +0.02(+0.31%) |
Feb 08, 2008 | 6.596 | 6.637 | 6.592 | 6.637 | 57,497 | +0.05(+0.69%) |
Feb 07, 2008 | 6.596 | 6.617 | 6.567 | 6.592 | 132,408 | -0.03(-0.44%) |
Feb 06, 2008 | 6.592 | 6.625 | 6.562 | 6.621 | 51,665 | +0.03(+0.44%) |
Feb 05, 2008 | 6.587 | 6.592 | 6.567 | 6.592 | 83,542 | +0.02(+0.32%) |
Feb 04, 2008 | 6.596 | 6.633 | 6.554 | 6.571 | 132,768 | -0.05(-0.82%) |
Feb 01, 2008 | 6.604 | 6.658 | 6.571 | 6.625 | 99,246 | +0.06(+0.95%) |
Jan 31, 2008 | 6.587 | 6.617 | 6.552 | 6.562 | 106,695 | -0.05(-0.76%) |
Jan 30, 2008 | 6.604 | 6.617 | 6.562 | 6.612 | 117,509 | +0.05(+0.82%) |
Jan 29, 2008 | 6.525 | 6.612 | 6.525 | 6.558 | 75,456 | +0.05(+0.77%) |
Jan 28, 2008 | 6.554 | 6.554 | 6.502 | 6.508 | 101,168 | -0.05(-0.70%) |
Jan 25, 2008 | 6.612 | 6.612 | 6.532 | 6.554 | 105,614 | -0.04(-0.57%) |
Jan 24, 2008 | 6.542 | 6.592 | 6.513 | 6.592 | 111,501 | +0.05(+0.76%) |
Jan 23, 2008 | 6.409 | 6.550 | 6.334 | 6.542 | 119,432 | +0.13(+2.08%) |
Jan 22, 2008 | 6.242 | 6.409 | 6.213 | 6.409 | 195,803 | -0.00(-0.06%) |
Jan 21, 2008 | 6.467 | 6.467 | 6.384 | 6.413 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.467 | 6.467 | 6.384 | 6.413 | 172,539 | -0.03(-0.45%) |
Jan 17, 2008 | 6.513 | 6.529 | 6.442 | 6.442 | 155,958 | -0.07(-1.09%) |
Jan 16, 2008 | 6.492 | 6.542 | 6.463 | 6.513 | 202,935 | +0.01(+0.13%) |
Jan 15, 2008 | 6.517 | 6.517 | 6.488 | 6.504 | 103,091 | +0.03(+0.45%) |
Jan 14, 2008 | 6.438 | 6.492 | 6.431 | 6.475 | 75,621 | +0.05(+0.84%) |
Jan 11, 2008 | 6.409 | 6.463 | 6.409 | 6.421 | 172,059 | -0.02(-0.26%) |
Jan 10, 2008 | 6.417 | 6.446 | 6.375 | 6.438 | 105,494 | +0.01(+0.19%) |
Jan 09, 2008 | 6.371 | 6.446 | 6.371 | 6.425 | 90,355 | +0.04(+0.65%) |
Jan 08, 2008 | 6.325 | 6.413 | 6.321 | 6.384 | 158,842 | +0.06(+0.99%) |
Jan 07, 2008 | 6.242 | 6.321 | 6.221 | 6.321 | 341,714 | +0.08(+1.27%) |
Jan 04, 2008 | 6.225 | 6.242 | 6.225 | 6.242 | 244,422 | +0.02(+0.33%) |
Jan 03, 2008 | 6.138 | 6.263 | 6.138 | 6.221 | 185,035 | +0.12(+2.05%) |
Jan 02, 2008 | 6.021 | 6.138 | 6.021 | 6.096 | 59,826 | +0.06(+1.03%) |