Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.111 | 6.143 | 6.078 | 6.120 | 73,817 | +0.01(+0.15%) |
Apr 29, 2008 | 6.157 | 6.189 | 6.106 | 6.111 | 60,734 | -0.05(-0.75%) |
Apr 28, 2008 | 6.161 | 6.226 | 6.138 | 6.157 | 91,155 | +0.00(+0.00%) |
Apr 25, 2008 | 6.143 | 6.161 | 6.134 | 6.157 | 49,250 | +0.01(+0.15%) |
Apr 24, 2008 | 6.189 | 6.189 | 6.143 | 6.148 | 80,585 | -0.07(-1.11%) |
Apr 23, 2008 | 6.222 | 6.222 | 6.194 | 6.217 | 21,001 | +0.02(+0.37%) |
Apr 22, 2008 | 6.254 | 6.254 | 6.185 | 6.194 | 21,001 | -0.06(-0.96%) |
Apr 21, 2008 | 6.249 | 6.254 | 6.208 | 6.254 | 27,370 | +0.06(+0.89%) |
Apr 18, 2008 | 6.212 | 6.212 | 6.157 | 6.198 | 23,815 | +0.02(+0.37%) |
Apr 17, 2008 | 6.175 | 6.222 | 6.171 | 6.175 | 30,722 | +0.01(+0.15%) |
Apr 16, 2008 | 6.189 | 6.231 | 6.166 | 6.166 | 39,451 | +0.00(+0.00%) |
Apr 15, 2008 | 6.245 | 6.318 | 6.166 | 6.166 | 54,847 | -0.10(-1.55%) |
Apr 14, 2008 | 6.272 | 6.295 | 6.249 | 6.263 | 21,834 | -0.02(-0.37%) |
Apr 11, 2008 | 6.268 | 6.295 | 6.263 | 6.286 | 53,477 | -0.04(-0.66%) |
Apr 10, 2008 | 6.300 | 6.342 | 6.291 | 6.328 | 40,053 | +0.02(+0.37%) |
Apr 09, 2008 | 6.365 | 6.369 | 6.305 | 6.305 | 40,703 | -0.06(-1.02%) |
Apr 08, 2008 | 6.360 | 6.392 | 6.355 | 6.369 | 63,295 | +0.01(+0.22%) |
Apr 07, 2008 | 6.388 | 6.388 | 6.355 | 6.355 | 32,242 | -0.02(-0.29%) |
Apr 04, 2008 | 6.365 | 6.397 | 6.351 | 6.374 | 74,473 | -0.02(-0.29%) |
Apr 03, 2008 | 6.388 | 6.397 | 6.351 | 6.392 | 39,620 | +0.00(+0.07%) |
Apr 02, 2008 | 6.360 | 6.416 | 6.319 | 6.388 | 35,940 | +0.05(+0.73%) |
Apr 01, 2008 | 6.365 | 6.383 | 6.245 | 6.342 | 52,611 | -0.02(-0.36%) |
Mar 31, 2008 | 6.374 | 6.388 | 6.347 | 6.365 | 14,938 | +0.00(+0.07%) |
Mar 28, 2008 | 6.337 | 6.365 | 6.332 | 6.360 | 38,105 | -0.01(-0.15%) |
Mar 27, 2008 | 6.328 | 6.397 | 6.328 | 6.369 | 27,063 | +0.08(+1.25%) |
Mar 26, 2008 | 6.217 | 6.374 | 6.203 | 6.291 | 140,296 | +0.07(+1.19%) |
Mar 25, 2008 | 6.254 | 6.258 | 6.212 | 6.217 | 62,570 | -0.04(-0.66%) |
Mar 24, 2008 | 6.189 | 6.258 | 6.189 | 6.258 | 25,547 | +0.10(+1.57%) |
Mar 21, 2008 | 6.180 | 6.180 | 6.125 | 6.161 | 43,734 | +0.00(+0.00%) |
Mar 20, 2008 | 6.180 | 6.180 | 6.125 | 6.161 | 43,734 | +0.01(+0.23%) |
Mar 19, 2008 | 6.143 | 6.212 | 6.143 | 6.148 | 79,124 | -0.02(-0.37%) |
Mar 18, 2008 | 6.129 | 6.198 | 6.129 | 6.171 | 42,002 | +0.07(+1.21%) |
Mar 17, 2008 | 6.111 | 6.161 | 5.958 | 6.097 | 56,075 | -0.07(-1.20%) |
Mar 14, 2008 | 6.249 | 6.249 | 6.166 | 6.171 | 40,848 | -0.05(-0.74%) |
Mar 13, 2008 | 6.231 | 6.235 | 6.185 | 6.217 | 41,136 | -0.01(-0.22%) |
Mar 12, 2008 | 6.319 | 6.333 | 6.212 | 6.231 | 111,717 | -0.13(-2.10%) |
Mar 11, 2008 | 6.392 | 6.392 | 6.346 | 6.365 | 75,593 | +0.02(+0.29%) |
Mar 10, 2008 | 6.374 | 6.374 | 6.342 | 6.346 | 79,024 | +0.00(+0.07%) |
Mar 07, 2008 | 6.351 | 6.374 | 6.300 | 6.342 | 81,731 | -0.02(-0.36%) |
Mar 06, 2008 | 6.392 | 6.416 | 6.342 | 6.365 | 102,840 | -0.03(-0.43%) |
Mar 05, 2008 | 6.189 | 6.392 | 6.189 | 6.392 | 102,191 | +0.18(+2.82%) |
Mar 04, 2008 | 6.258 | 6.258 | 6.180 | 6.217 | 43,950 | -0.02(-0.30%) |
Mar 03, 2008 | 6.023 | 6.263 | 6.023 | 6.235 | 123,625 | +0.19(+3.13%) |
Feb 29, 2008 | 6.097 | 6.097 | 5.958 | 6.046 | 104,789 | -0.04(-0.61%) |
Feb 28, 2008 | 6.180 | 6.180 | 6.041 | 6.083 | 165,194 | -0.06(-1.05%) |
Feb 27, 2008 | 6.208 | 6.222 | 6.148 | 6.148 | 71,230 | -0.06(-0.89%) |
Feb 26, 2008 | 6.148 | 6.208 | 6.148 | 6.203 | 33,991 | +0.05(+0.75%) |
Feb 25, 2008 | 6.120 | 6.208 | 6.106 | 6.157 | 123,408 | +0.03(+0.45%) |
Feb 22, 2008 | 6.245 | 6.245 | 6.115 | 6.129 | 66,251 | -0.06(-1.04%) |
Feb 21, 2008 | 6.217 | 6.240 | 6.148 | 6.194 | 101,433 | -0.01(-0.22%) |
Feb 20, 2008 | 6.189 | 6.226 | 6.180 | 6.208 | 72,661 | -0.02(-0.37%) |
Feb 19, 2008 | 6.078 | 6.263 | 6.078 | 6.231 | 130,986 | +0.12(+1.89%) |
Feb 18, 2008 | 6.060 | 6.120 | 6.013 | 6.115 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.060 | 6.120 | 6.013 | 6.115 | 108,539 | +0.01(+0.15%) |
Feb 14, 2008 | 6.319 | 6.319 | 6.051 | 6.106 | 187,494 | -0.26(-4.06%) |
Feb 13, 2008 | 6.559 | 6.559 | 6.323 | 6.365 | 102,407 | -0.19(-2.96%) |
Feb 12, 2008 | 6.489 | 6.582 | 6.466 | 6.559 | 93,530 | +0.07(+1.14%) |
Feb 11, 2008 | 6.466 | 6.485 | 6.439 | 6.485 | 108,469 | +0.08(+1.23%) |
Feb 08, 2008 | 6.439 | 6.439 | 6.402 | 6.406 | 75,922 | -0.03(-0.50%) |
Feb 07, 2008 | 6.457 | 6.457 | 6.402 | 6.439 | 53,477 | -0.00(-0.07%) |
Feb 06, 2008 | 6.420 | 6.457 | 6.420 | 6.443 | 84,221 | +0.02(+0.29%) |
Feb 05, 2008 | 6.392 | 6.457 | 6.392 | 6.425 | 42,760 | +0.02(+0.29%) |
Feb 04, 2008 | 6.429 | 6.434 | 6.383 | 6.406 | 81,151 | -0.02(-0.29%) |