Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.695 | 6.695 | 6.695 | 6.695 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 6.718 | 6.718 | 6.681 | 6.695 | 5,159 | +0.04(+0.62%) |
Apr 28, 2008 | 6.777 | 6.786 | 6.654 | 6.654 | 32,386 | +0.00(+0.00%) |
Apr 25, 2008 | 6.604 | 6.668 | 6.604 | 6.654 | 3,513 | +0.03(+0.48%) |
Apr 24, 2008 | 6.595 | 6.663 | 6.586 | 6.622 | 14,930 | +0.03(+0.48%) |
Apr 23, 2008 | 6.599 | 6.754 | 6.590 | 6.590 | 17,565 | +0.01(+0.14%) |
Apr 22, 2008 | 6.608 | 6.663 | 6.581 | 6.581 | 35,752 | -0.05(-0.76%) |
Apr 21, 2008 | 6.636 | 6.686 | 6.624 | 6.631 | 24,152 | -0.05(-0.75%) |
Apr 18, 2008 | 6.718 | 6.718 | 6.654 | 6.681 | 21,298 | +0.05(+0.82%) |
Apr 17, 2008 | 6.540 | 6.627 | 6.513 | 6.627 | 7,245 | +0.06(+0.97%) |
Apr 16, 2008 | 6.590 | 6.590 | 6.563 | 6.563 | 4,611 | -0.04(-0.55%) |
Apr 15, 2008 | 6.422 | 6.636 | 6.417 | 6.599 | 20,420 | +0.14(+2.19%) |
Apr 14, 2008 | 6.435 | 6.504 | 6.435 | 6.458 | 7,245 | +0.02(+0.35%) |
Apr 11, 2008 | 6.444 | 6.490 | 6.381 | 6.435 | 25,031 | -0.01(-0.14%) |
Apr 10, 2008 | 6.376 | 6.444 | 6.376 | 6.444 | 6,367 | +0.08(+1.29%) |
Apr 09, 2008 | 6.353 | 6.376 | 6.317 | 6.362 | 15,370 | -0.01(-0.21%) |
Apr 08, 2008 | 6.353 | 6.376 | 6.353 | 6.376 | 13,174 | +0.01(+0.21%) |
Apr 07, 2008 | 6.353 | 6.371 | 6.353 | 6.362 | 5,708 | +0.02(+0.29%) |
Apr 04, 2008 | 6.285 | 6.344 | 6.285 | 6.344 | 5,928 | +0.04(+0.65%) |
Apr 03, 2008 | 6.267 | 6.303 | 6.267 | 6.303 | 6,148 | +0.00(+0.07%) |
Apr 02, 2008 | 6.285 | 6.299 | 6.267 | 6.299 | 9,002 | -0.02(-0.29%) |
Apr 01, 2008 | 6.294 | 6.317 | 6.285 | 6.317 | 5,050 | +0.01(+0.22%) |
Mar 31, 2008 | 6.294 | 6.303 | 6.289 | 6.303 | 1,976 | -0.03(-0.43%) |
Mar 28, 2008 | 6.358 | 6.358 | 6.330 | 6.330 | 1,317 | -0.01(-0.14%) |
Mar 27, 2008 | 6.371 | 6.371 | 6.317 | 6.340 | 2,195 | -0.02(-0.36%) |
Mar 26, 2008 | 6.422 | 6.422 | 6.299 | 6.362 | 15,370 | +0.03(+0.50%) |
Mar 25, 2008 | 6.358 | 6.394 | 6.317 | 6.330 | 6,587 | -0.00(-0.07%) |
Mar 24, 2008 | 6.385 | 6.403 | 6.335 | 6.335 | 11,417 | -0.04(-0.64%) |
Mar 21, 2008 | 6.308 | 6.417 | 6.253 | 6.376 | 22,835 | +0.00(+0.00%) |
Mar 20, 2008 | 6.308 | 6.417 | 6.253 | 6.376 | 22,835 | +0.03(+0.50%) |
Mar 19, 2008 | 6.376 | 6.381 | 6.294 | 6.344 | 3,293 | -0.03(-0.50%) |
Mar 18, 2008 | 6.299 | 6.435 | 6.299 | 6.376 | 35,790 | -0.01(-0.14%) |
Mar 17, 2008 | 6.385 | 6.385 | 6.385 | 6.385 | 219 | -0.05(-0.85%) |
Mar 14, 2008 | 6.376 | 6.440 | 6.335 | 6.440 | 10,759 | +0.06(+1.00%) |
Mar 13, 2008 | 6.358 | 6.394 | 6.353 | 6.376 | 14,491 | +0.02(+0.29%) |
Mar 12, 2008 | 6.321 | 6.385 | 6.262 | 6.358 | 17,469 | +0.02(+0.29%) |
Mar 11, 2008 | 6.294 | 6.367 | 6.294 | 6.340 | 6,587 | +0.05(+0.80%) |
Mar 10, 2008 | 6.249 | 6.290 | 6.244 | 6.290 | 29,642 | +0.04(+0.58%) |
Mar 07, 2008 | 6.198 | 6.253 | 6.189 | 6.253 | 16,907 | -0.06(-1.01%) |
Mar 06, 2008 | 6.353 | 6.426 | 6.239 | 6.317 | 63,236 | -0.04(-0.57%) |
Mar 05, 2008 | 6.194 | 6.353 | 6.194 | 6.353 | 30,081 | +0.18(+2.88%) |
Mar 04, 2008 | 6.235 | 6.367 | 6.103 | 6.176 | 38,091 | -0.02(-0.29%) |
Mar 03, 2008 | 6.239 | 6.253 | 6.191 | 6.194 | 6,148 | +0.00(+0.00%) |
Feb 29, 2008 | 6.148 | 6.217 | 6.148 | 6.194 | 23,713 | -0.03(-0.51%) |
Feb 28, 2008 | 6.262 | 6.344 | 6.217 | 6.226 | 84,754 | -0.08(-1.23%) |
Feb 27, 2008 | 6.317 | 6.340 | 6.285 | 6.303 | 36,448 | +0.00(+0.07%) |
Feb 26, 2008 | 6.381 | 6.431 | 6.299 | 6.299 | 45,231 | -0.07(-1.07%) |
Feb 25, 2008 | 6.303 | 6.367 | 6.303 | 6.367 | 19,981 | +0.10(+1.60%) |
Feb 22, 2008 | 6.299 | 6.330 | 6.194 | 6.267 | 41,718 | -0.05(-0.86%) |
Feb 21, 2008 | 6.362 | 6.426 | 6.317 | 6.321 | 11,637 | -0.04(-0.64%) |
Feb 20, 2008 | 6.394 | 6.458 | 6.349 | 6.362 | 28,105 | -0.06(-0.92%) |
Feb 19, 2008 | 6.472 | 6.526 | 6.412 | 6.422 | 25,689 | -0.05(-0.70%) |
Feb 18, 2008 | 6.608 | 6.608 | 6.422 | 6.467 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.608 | 6.608 | 6.422 | 6.467 | 35,570 | -0.14(-2.14%) |
Feb 14, 2008 | 6.831 | 6.832 | 6.576 | 6.608 | 45,451 | -0.26(-3.84%) |
Feb 13, 2008 | 6.904 | 6.964 | 6.859 | 6.872 | 32,277 | -0.03(-0.46%) |
Feb 12, 2008 | 6.836 | 6.977 | 6.813 | 6.904 | 25,031 | +0.05(+0.80%) |
Feb 11, 2008 | 6.795 | 6.850 | 6.786 | 6.850 | 13,468 | +0.03(+0.41%) |
Feb 08, 2008 | 6.786 | 6.854 | 6.786 | 6.822 | 5,050 | +0.04(+0.53%) |
Feb 07, 2008 | 6.813 | 6.923 | 6.777 | 6.786 | 32,057 | -0.01(-0.20%) |
Feb 06, 2008 | 6.786 | 6.868 | 6.740 | 6.800 | 29,203 | +0.03(+0.40%) |
Feb 05, 2008 | 6.831 | 7.014 | 6.727 | 6.772 | 41,971 | -0.06(-0.87%) |
Feb 04, 2008 | 6.845 | 6.904 | 6.831 | 6.831 | 17,346 | +0.02(+0.33%) |