Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.715 | 6.715 | 6.715 | 6.715 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 6.738 | 6.738 | 6.701 | 6.715 | 5,144 | +0.04(+0.62%) |
Apr 28, 2008 | 6.797 | 6.806 | 6.674 | 6.674 | 32,289 | +0.00(+0.00%) |
Apr 25, 2008 | 6.624 | 6.688 | 6.624 | 6.674 | 3,502 | +0.03(+0.48%) |
Apr 24, 2008 | 6.614 | 6.683 | 6.605 | 6.642 | 14,885 | +0.03(+0.48%) |
Apr 23, 2008 | 6.619 | 6.774 | 6.610 | 6.610 | 17,512 | +0.01(+0.14%) |
Apr 22, 2008 | 6.628 | 6.683 | 6.601 | 6.601 | 35,645 | -0.05(-0.76%) |
Apr 21, 2008 | 6.656 | 6.706 | 6.644 | 6.651 | 24,080 | -0.05(-0.75%) |
Apr 18, 2008 | 6.738 | 6.738 | 6.674 | 6.701 | 21,234 | +0.05(+0.82%) |
Apr 17, 2008 | 6.560 | 6.647 | 6.532 | 6.647 | 7,224 | +0.06(+0.97%) |
Apr 16, 2008 | 6.610 | 6.610 | 6.583 | 6.583 | 4,597 | -0.04(-0.55%) |
Apr 15, 2008 | 6.441 | 6.656 | 6.436 | 6.619 | 20,358 | +0.14(+2.19%) |
Apr 14, 2008 | 6.455 | 6.523 | 6.455 | 6.478 | 7,224 | +0.02(+0.35%) |
Apr 11, 2008 | 6.464 | 6.509 | 6.400 | 6.455 | 24,955 | -0.01(-0.14%) |
Apr 10, 2008 | 6.395 | 6.464 | 6.395 | 6.464 | 6,348 | +0.08(+1.29%) |
Apr 09, 2008 | 6.372 | 6.395 | 6.336 | 6.382 | 15,323 | -0.01(-0.21%) |
Apr 08, 2008 | 6.372 | 6.395 | 6.372 | 6.395 | 13,134 | +0.01(+0.21%) |
Apr 07, 2008 | 6.372 | 6.391 | 6.372 | 6.382 | 5,691 | +0.02(+0.29%) |
Apr 04, 2008 | 6.304 | 6.363 | 6.304 | 6.363 | 5,910 | +0.04(+0.65%) |
Apr 03, 2008 | 6.286 | 6.322 | 6.286 | 6.322 | 6,129 | +0.00(+0.07%) |
Apr 02, 2008 | 6.304 | 6.318 | 6.286 | 6.318 | 8,975 | -0.02(-0.29%) |
Apr 01, 2008 | 6.313 | 6.336 | 6.304 | 6.336 | 5,034 | +0.01(+0.22%) |
Mar 31, 2008 | 6.313 | 6.322 | 6.308 | 6.322 | 1,970 | -0.03(-0.43%) |
Mar 28, 2008 | 6.377 | 6.377 | 6.350 | 6.350 | 1,313 | -0.01(-0.14%) |
Mar 27, 2008 | 6.391 | 6.391 | 6.336 | 6.359 | 2,189 | -0.02(-0.36%) |
Mar 26, 2008 | 6.441 | 6.441 | 6.318 | 6.382 | 15,323 | +0.03(+0.50%) |
Mar 25, 2008 | 6.377 | 6.414 | 6.336 | 6.350 | 6,567 | -0.00(-0.07%) |
Mar 24, 2008 | 6.404 | 6.423 | 6.354 | 6.354 | 11,383 | -0.04(-0.64%) |
Mar 21, 2008 | 6.327 | 6.436 | 6.272 | 6.395 | 22,766 | +0.00(+0.00%) |
Mar 20, 2008 | 6.327 | 6.436 | 6.272 | 6.395 | 22,766 | +0.03(+0.50%) |
Mar 19, 2008 | 6.395 | 6.400 | 6.313 | 6.363 | 3,283 | -0.03(-0.50%) |
Mar 18, 2008 | 6.318 | 6.455 | 6.318 | 6.395 | 35,682 | -0.01(-0.14%) |
Mar 17, 2008 | 6.404 | 6.404 | 6.404 | 6.404 | 218 | -0.05(-0.85%) |
Mar 14, 2008 | 6.395 | 6.459 | 6.354 | 6.459 | 10,726 | +0.06(+1.00%) |
Mar 13, 2008 | 6.377 | 6.414 | 6.372 | 6.395 | 14,448 | +0.02(+0.29%) |
Mar 12, 2008 | 6.340 | 6.404 | 6.281 | 6.377 | 17,416 | +0.02(+0.29%) |
Mar 11, 2008 | 6.313 | 6.386 | 6.313 | 6.359 | 6,567 | +0.05(+0.80%) |
Mar 10, 2008 | 6.267 | 6.308 | 6.263 | 6.308 | 29,553 | +0.04(+0.58%) |
Mar 07, 2008 | 6.217 | 6.272 | 6.208 | 6.272 | 16,856 | -0.06(-1.01%) |
Mar 06, 2008 | 6.372 | 6.446 | 6.258 | 6.336 | 63,046 | -0.04(-0.57%) |
Mar 05, 2008 | 6.213 | 6.372 | 6.213 | 6.372 | 29,990 | +0.18(+2.88%) |
Mar 04, 2008 | 6.254 | 6.386 | 6.121 | 6.194 | 37,976 | -0.02(-0.29%) |
Mar 03, 2008 | 6.258 | 6.272 | 6.210 | 6.213 | 6,129 | +0.00(+0.00%) |
Feb 29, 2008 | 6.167 | 6.235 | 6.167 | 6.213 | 23,642 | -0.03(-0.51%) |
Feb 28, 2008 | 6.281 | 6.363 | 6.235 | 6.245 | 84,499 | -0.08(-1.23%) |
Feb 27, 2008 | 6.336 | 6.359 | 6.304 | 6.322 | 36,339 | +0.00(+0.07%) |
Feb 26, 2008 | 6.400 | 6.450 | 6.318 | 6.318 | 45,095 | -0.07(-1.07%) |
Feb 25, 2008 | 6.322 | 6.386 | 6.322 | 6.386 | 19,920 | +0.10(+1.60%) |
Feb 22, 2008 | 6.318 | 6.350 | 6.213 | 6.286 | 41,593 | -0.05(-0.86%) |
Feb 21, 2008 | 6.382 | 6.446 | 6.336 | 6.340 | 11,602 | -0.04(-0.64%) |
Feb 20, 2008 | 6.414 | 6.478 | 6.368 | 6.382 | 28,020 | -0.06(-0.92%) |
Feb 19, 2008 | 6.491 | 6.546 | 6.432 | 6.441 | 25,612 | -0.05(-0.70%) |
Feb 18, 2008 | 6.628 | 6.628 | 6.441 | 6.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.628 | 6.628 | 6.441 | 6.487 | 35,463 | -0.14(-2.14%) |
Feb 14, 2008 | 6.852 | 6.852 | 6.596 | 6.628 | 45,314 | -0.26(-3.84%) |
Feb 13, 2008 | 6.925 | 6.985 | 6.880 | 6.893 | 32,179 | -0.03(-0.46%) |
Feb 12, 2008 | 6.857 | 6.998 | 6.834 | 6.925 | 24,955 | +0.05(+0.80%) |
Feb 11, 2008 | 6.816 | 6.870 | 6.806 | 6.870 | 13,428 | +0.03(+0.41%) |
Feb 08, 2008 | 6.806 | 6.875 | 6.806 | 6.842 | 5,034 | +0.04(+0.53%) |
Feb 07, 2008 | 6.834 | 6.943 | 6.797 | 6.806 | 31,961 | -0.01(-0.20%) |
Feb 06, 2008 | 6.806 | 6.889 | 6.761 | 6.820 | 29,115 | +0.03(+0.40%) |
Feb 05, 2008 | 6.852 | 7.035 | 6.747 | 6.793 | 41,844 | -0.06(-0.87%) |
Feb 04, 2008 | 6.866 | 6.925 | 6.852 | 6.852 | 17,293 | +0.02(+0.33%) |