Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.301 | 6.340 | 6.288 | 6.296 | 120,213 | +0.01(+0.21%) |
Mar 28, 2008 | 6.336 | 6.371 | 6.283 | 6.283 | 139,182 | -0.05(-0.76%) |
Mar 27, 2008 | 6.410 | 6.410 | 6.314 | 6.331 | 279,151 | -0.07(-1.03%) |
Mar 26, 2008 | 6.345 | 6.410 | 6.327 | 6.397 | 209,574 | +0.06(+0.97%) |
Mar 25, 2008 | 6.200 | 6.336 | 6.200 | 6.336 | 253,495 | +0.12(+1.90%) |
Mar 24, 2008 | 6.170 | 6.257 | 6.170 | 6.218 | 178,720 | +0.05(+0.78%) |
Mar 21, 2008 | 6.401 | 6.401 | 6.126 | 6.170 | 174,149 | +0.00(+0.00%) |
Mar 20, 2008 | 6.401 | 6.401 | 6.126 | 6.170 | 174,149 | -0.05(-0.77%) |
Mar 19, 2008 | 6.283 | 6.315 | 6.148 | 6.218 | 137,324 | -0.06(-0.98%) |
Mar 18, 2008 | 6.301 | 6.353 | 6.231 | 6.279 | 197,461 | +0.08(+1.27%) |
Mar 17, 2008 | 6.143 | 6.279 | 6.139 | 6.200 | 211,946 | -0.08(-1.25%) |
Mar 14, 2008 | 6.432 | 6.432 | 6.231 | 6.279 | 107,872 | -0.04(-0.55%) |
Mar 13, 2008 | 6.388 | 6.450 | 6.314 | 6.314 | 167,750 | -0.07(-1.10%) |
Mar 12, 2008 | 6.467 | 6.467 | 6.384 | 6.384 | 235,209 | -0.10(-1.49%) |
Mar 11, 2008 | 6.520 | 6.520 | 6.450 | 6.480 | 197,004 | +0.04(+0.54%) |
Mar 10, 2008 | 6.528 | 6.528 | 6.397 | 6.445 | 233,367 | -0.02(-0.27%) |
Mar 07, 2008 | 6.485 | 6.520 | 6.432 | 6.463 | 194,021 | -0.06(-0.94%) |
Mar 06, 2008 | 6.607 | 6.607 | 6.441 | 6.524 | 166,786 | -0.06(-0.86%) |
Mar 05, 2008 | 6.550 | 6.642 | 6.476 | 6.581 | 422,226 | +0.11(+1.62%) |
Mar 04, 2008 | 6.406 | 6.480 | 6.331 | 6.476 | 552,617 | +0.08(+1.30%) |
Mar 03, 2008 | 6.292 | 6.506 | 6.143 | 6.393 | 759,860 | +0.30(+4.88%) |
Feb 29, 2008 | 6.082 | 6.130 | 5.981 | 6.095 | 392,221 | -0.03(-0.43%) |
Feb 28, 2008 | 6.283 | 6.292 | 6.104 | 6.121 | 592,498 | -0.20(-3.12%) |
Feb 27, 2008 | 6.366 | 6.397 | 6.301 | 6.318 | 290,706 | -0.07(-1.10%) |
Feb 26, 2008 | 6.471 | 6.476 | 6.349 | 6.388 | 324,531 | -0.05(-0.75%) |
Feb 25, 2008 | 6.406 | 6.471 | 6.331 | 6.436 | 326,761 | +0.15(+2.44%) |
Feb 22, 2008 | 6.345 | 6.423 | 6.213 | 6.283 | 419,120 | -0.13(-1.98%) |
Feb 21, 2008 | 6.555 | 6.576 | 6.410 | 6.410 | 268,195 | -0.12(-1.81%) |
Feb 20, 2008 | 6.664 | 6.716 | 6.520 | 6.528 | 399,036 | -0.14(-2.10%) |
Feb 19, 2008 | 6.843 | 6.843 | 6.595 | 6.668 | 399,984 | +0.15(+2.35%) |
Feb 18, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 847,565 | +0.08(+1.22%) |
Feb 14, 2008 | 6.861 | 6.871 | 6.419 | 6.436 | 1,083,961 | -0.40(-5.89%) |
Feb 13, 2008 | 6.953 | 6.957 | 6.826 | 6.839 | 752,222 | -0.04(-0.57%) |
Feb 12, 2008 | 6.738 | 6.953 | 6.738 | 6.878 | 681,625 | +0.18(+2.61%) |
Feb 11, 2008 | 6.712 | 6.725 | 6.690 | 6.703 | 177,806 | -0.01(-0.13%) |
Feb 08, 2008 | 6.668 | 6.725 | 6.658 | 6.712 | 195,232 | +0.04(+0.52%) |
Feb 07, 2008 | 6.651 | 6.712 | 6.633 | 6.677 | 172,246 | +0.01(+0.20%) |
Feb 06, 2008 | 6.712 | 6.716 | 6.664 | 6.664 | 129,442 | -0.02(-0.26%) |
Feb 05, 2008 | 6.660 | 6.725 | 6.607 | 6.681 | 206,374 | +0.04(+0.66%) |
Feb 04, 2008 | 6.633 | 6.655 | 6.590 | 6.638 | 208,888 | +0.03(+0.40%) |
Feb 01, 2008 | 6.638 | 6.638 | 6.576 | 6.611 | 187,405 | +0.03(+0.40%) |
Jan 31, 2008 | 6.603 | 6.616 | 6.568 | 6.585 | 194,718 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.603 | 267,166 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,681 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.524 | 6.564 | 247,740 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.520 | 6.568 | 96,216 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,155 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,714 | +0.13(+1.98%) |
Jan 22, 2008 | 6.345 | 6.454 | 6.261 | 6.419 | 400,910 | +0.00(+0.00%) |
Jan 21, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 362,240 | -0.05(-0.74%) |
Jan 17, 2008 | 6.555 | 6.555 | 6.432 | 6.467 | 306,476 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.533 | 347,131 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,516 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.450 | 6.393 | 6.441 | 349,831 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,470 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,707 | +0.03(+0.41%) |
Jan 09, 2008 | 6.358 | 6.651 | 6.323 | 6.362 | 671,082 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.310 | 264,650 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,103 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.323 | 6.235 | 6.261 | 311,369 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,319 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.008 | 6.096 | 297,910 | +0.08(+1.40%) |