Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.403 | 6.403 | 6.351 | 6.386 | 45,148 | +0.00(+0.00%) |
Apr 29, 2008 | 6.403 | 6.416 | 6.360 | 6.386 | 73,323 | -0.03(-0.40%) |
Apr 28, 2008 | 6.420 | 6.437 | 6.403 | 6.411 | 13,089 | -0.02(-0.24%) |
Apr 25, 2008 | 6.420 | 6.427 | 6.420 | 6.427 | 1,387 | +0.01(+0.11%) |
Apr 24, 2008 | 6.450 | 6.476 | 6.411 | 6.420 | 63,206 | -0.03(-0.47%) |
Apr 23, 2008 | 6.437 | 6.455 | 6.433 | 6.450 | 14,572 | +0.01(+0.20%) |
Apr 22, 2008 | 6.420 | 6.442 | 6.420 | 6.437 | 20,916 | +0.00(+0.00%) |
Apr 21, 2008 | 6.442 | 6.442 | 6.403 | 6.437 | 29,866 | -0.00(-0.07%) |
Apr 18, 2008 | 6.463 | 6.468 | 6.416 | 6.442 | 117,645 | -0.01(-0.20%) |
Apr 17, 2008 | 6.433 | 6.455 | 6.399 | 6.455 | 47,810 | +0.03(+0.47%) |
Apr 16, 2008 | 6.399 | 6.424 | 6.379 | 6.424 | 22,732 | +0.04(+0.68%) |
Apr 15, 2008 | 6.390 | 6.390 | 6.334 | 6.381 | 15,427 | +0.01(+0.20%) |
Apr 14, 2008 | 6.312 | 6.394 | 6.312 | 6.368 | 173,709 | -0.01(-0.14%) |
Apr 11, 2008 | 6.416 | 6.416 | 6.373 | 6.377 | 29,144 | -0.05(-0.74%) |
Apr 10, 2008 | 6.416 | 6.429 | 6.390 | 6.424 | 39,784 | +0.04(+0.68%) |
Apr 09, 2008 | 6.390 | 6.416 | 6.360 | 6.381 | 44,641 | +0.00(+0.07%) |
Apr 08, 2008 | 6.433 | 6.433 | 6.373 | 6.377 | 41,866 | -0.02(-0.27%) |
Apr 07, 2008 | 6.377 | 6.433 | 6.371 | 6.394 | 64,533 | +0.03(+0.48%) |
Apr 04, 2008 | 6.373 | 6.381 | 6.338 | 6.364 | 35,389 | +0.03(+0.41%) |
Apr 03, 2008 | 6.355 | 6.360 | 6.334 | 6.338 | 33,770 | -0.03(-0.54%) |
Apr 02, 2008 | 6.373 | 6.377 | 6.334 | 6.373 | 61,295 | +0.00(+0.00%) |
Apr 01, 2008 | 6.355 | 6.373 | 6.329 | 6.373 | 30,994 | +0.04(+0.59%) |
Mar 31, 2008 | 6.342 | 6.342 | 6.282 | 6.335 | 68,609 | +0.01(+0.09%) |
Mar 28, 2008 | 6.351 | 6.355 | 6.299 | 6.329 | 49,267 | +0.01(+0.14%) |
Mar 27, 2008 | 6.355 | 6.381 | 6.321 | 6.321 | 30,069 | +0.02(+0.34%) |
Mar 26, 2008 | 6.264 | 6.303 | 6.226 | 6.299 | 54,819 | +0.06(+1.04%) |
Mar 25, 2008 | 6.217 | 6.234 | 6.174 | 6.234 | 72,125 | +0.05(+0.84%) |
Mar 24, 2008 | 6.169 | 6.204 | 6.165 | 6.182 | 58,080 | +0.01(+0.21%) |
Mar 21, 2008 | 6.204 | 6.204 | 6.135 | 6.169 | 67,078 | +0.00(+0.00%) |
Mar 20, 2008 | 6.204 | 6.204 | 6.135 | 6.169 | 67,078 | +0.00(+0.00%) |
Mar 19, 2008 | 6.165 | 6.213 | 6.165 | 6.169 | 84,426 | -0.02(-0.35%) |
Mar 18, 2008 | 6.139 | 6.243 | 6.139 | 6.191 | 57,132 | +0.03(+0.42%) |
Mar 17, 2008 | 6.226 | 6.226 | 6.139 | 6.165 | 95,066 | -0.03(-0.49%) |
Mar 14, 2008 | 6.256 | 6.282 | 6.191 | 6.195 | 75,867 | -0.06(-0.90%) |
Mar 13, 2008 | 6.247 | 6.264 | 6.221 | 6.252 | 47,882 | -0.01(-0.21%) |
Mar 12, 2008 | 6.329 | 6.329 | 6.200 | 6.264 | 87,201 | -0.06(-0.89%) |
Mar 11, 2008 | 6.442 | 6.442 | 6.321 | 6.321 | 42,791 | -0.03(-0.48%) |
Mar 10, 2008 | 6.485 | 6.485 | 6.316 | 6.351 | 101,311 | -0.02(-0.34%) |
Mar 07, 2008 | 6.351 | 6.404 | 6.351 | 6.373 | 56,206 | -0.02(-0.34%) |
Mar 06, 2008 | 6.528 | 6.528 | 6.290 | 6.394 | 90,208 | -0.09(-1.40%) |
Mar 05, 2008 | 6.424 | 6.507 | 6.420 | 6.485 | 89,514 | +0.14(+2.18%) |
Mar 04, 2008 | 6.364 | 6.442 | 6.273 | 6.347 | 121,203 | -0.03(-0.54%) |
Mar 03, 2008 | 6.230 | 6.403 | 6.109 | 6.381 | 272,004 | +0.20(+3.22%) |
Feb 29, 2008 | 6.290 | 6.290 | 6.156 | 6.182 | 104,318 | -0.13(-1.99%) |
Feb 28, 2008 | 6.411 | 6.411 | 6.303 | 6.308 | 60,601 | -0.07(-1.08%) |
Feb 27, 2008 | 6.593 | 6.593 | 6.368 | 6.377 | 89,746 | -0.03(-0.47%) |
Feb 26, 2008 | 6.424 | 6.424 | 6.386 | 6.407 | 51,349 | +0.02(+0.34%) |
Feb 25, 2008 | 6.342 | 6.420 | 6.339 | 6.386 | 129,067 | +0.08(+1.30%) |
Feb 22, 2008 | 6.355 | 6.377 | 6.260 | 6.303 | 130,224 | -0.06(-1.02%) |
Feb 21, 2008 | 6.472 | 6.472 | 6.368 | 6.368 | 79,730 | -0.12(-1.80%) |
Feb 20, 2008 | 6.485 | 6.502 | 6.446 | 6.485 | 42,791 | +0.00(+0.07%) |
Feb 19, 2008 | 6.507 | 6.528 | 6.377 | 6.481 | 245,874 | +0.06(+1.01%) |
Feb 18, 2008 | 6.476 | 6.502 | 6.338 | 6.416 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.476 | 6.502 | 6.338 | 6.416 | 131,843 | -0.06(-0.93%) |
Feb 14, 2008 | 6.775 | 6.775 | 6.476 | 6.476 | 80,262 | -0.27(-3.97%) |
Feb 13, 2008 | 6.926 | 6.943 | 6.744 | 6.744 | 113,339 | -0.20(-2.92%) |
Feb 12, 2008 | 6.909 | 6.948 | 6.908 | 6.948 | 41,403 | +0.07(+1.07%) |
Feb 11, 2008 | 6.917 | 6.922 | 6.874 | 6.874 | 64,533 | -0.02(-0.25%) |
Feb 08, 2008 | 6.848 | 6.891 | 6.809 | 6.891 | 59,907 | +0.08(+1.14%) |
Feb 07, 2008 | 6.852 | 6.852 | 6.788 | 6.814 | 51,812 | +0.00(+0.06%) |
Feb 06, 2008 | 6.801 | 6.812 | 6.770 | 6.809 | 57,826 | +0.02(+0.25%) |
Feb 05, 2008 | 6.783 | 6.822 | 6.773 | 6.792 | 115,189 | -0.01(-0.13%) |
Feb 04, 2008 | 6.805 | 6.814 | 6.779 | 6.801 | 49,730 | +0.01(+0.19%) |