Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.332 | 6.372 | 6.319 | 6.328 | 119,620 | +0.01(+0.21%) |
Mar 28, 2008 | 6.367 | 6.402 | 6.314 | 6.314 | 138,496 | -0.05(-0.76%) |
Mar 27, 2008 | 6.442 | 6.442 | 6.345 | 6.363 | 277,775 | -0.07(-1.03%) |
Mar 26, 2008 | 6.376 | 6.442 | 6.358 | 6.429 | 208,540 | +0.06(+0.97%) |
Mar 25, 2008 | 6.231 | 6.367 | 6.231 | 6.367 | 252,245 | +0.12(+1.90%) |
Mar 24, 2008 | 6.200 | 6.288 | 6.200 | 6.248 | 177,839 | +0.05(+0.78%) |
Mar 21, 2008 | 6.433 | 6.433 | 6.156 | 6.200 | 173,291 | +0.00(+0.00%) |
Mar 20, 2008 | 6.433 | 6.433 | 6.156 | 6.200 | 173,291 | -0.05(-0.77%) |
Mar 19, 2008 | 6.314 | 6.346 | 6.178 | 6.248 | 136,647 | -0.06(-0.98%) |
Mar 18, 2008 | 6.332 | 6.385 | 6.262 | 6.310 | 196,487 | +0.08(+1.27%) |
Mar 17, 2008 | 6.174 | 6.310 | 6.169 | 6.231 | 210,901 | -0.08(-1.25%) |
Mar 14, 2008 | 6.464 | 6.464 | 6.262 | 6.310 | 107,340 | -0.04(-0.55%) |
Mar 13, 2008 | 6.420 | 6.482 | 6.345 | 6.345 | 166,923 | -0.07(-1.10%) |
Mar 12, 2008 | 6.499 | 6.499 | 6.416 | 6.416 | 234,049 | -0.10(-1.49%) |
Mar 11, 2008 | 6.552 | 6.552 | 6.482 | 6.512 | 196,032 | +0.04(+0.54%) |
Mar 10, 2008 | 6.561 | 6.561 | 6.429 | 6.477 | 232,217 | -0.02(-0.27%) |
Mar 07, 2008 | 6.517 | 6.552 | 6.464 | 6.495 | 193,065 | -0.06(-0.94%) |
Mar 06, 2008 | 6.640 | 6.640 | 6.473 | 6.556 | 165,963 | -0.06(-0.86%) |
Mar 05, 2008 | 6.583 | 6.675 | 6.508 | 6.613 | 420,144 | +0.11(+1.62%) |
Mar 04, 2008 | 6.438 | 6.512 | 6.363 | 6.508 | 549,892 | +0.08(+1.30%) |
Mar 03, 2008 | 6.323 | 6.539 | 6.174 | 6.424 | 756,113 | +0.30(+4.88%) |
Feb 29, 2008 | 6.112 | 6.161 | 6.011 | 6.125 | 390,287 | -0.03(-0.43%) |
Feb 28, 2008 | 6.314 | 6.323 | 6.134 | 6.152 | 589,576 | -0.20(-3.12%) |
Feb 27, 2008 | 6.398 | 6.429 | 6.332 | 6.350 | 289,273 | -0.07(-1.10%) |
Feb 26, 2008 | 6.503 | 6.508 | 6.380 | 6.420 | 322,931 | -0.05(-0.75%) |
Feb 25, 2008 | 6.438 | 6.503 | 6.363 | 6.468 | 325,150 | +0.15(+2.44%) |
Feb 22, 2008 | 6.376 | 6.455 | 6.244 | 6.314 | 417,054 | -0.13(-1.98%) |
Feb 21, 2008 | 6.587 | 6.609 | 6.442 | 6.442 | 266,872 | -0.12(-1.81%) |
Feb 20, 2008 | 6.697 | 6.750 | 6.552 | 6.561 | 397,068 | -0.14(-2.10%) |
Feb 19, 2008 | 6.877 | 6.877 | 6.628 | 6.701 | 398,012 | +0.15(+2.35%) |
Feb 18, 2008 | 6.464 | 6.618 | 6.279 | 6.547 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.464 | 6.618 | 6.279 | 6.547 | 843,386 | +0.08(+1.22%) |
Feb 14, 2008 | 6.895 | 6.905 | 6.451 | 6.468 | 1,078,617 | -0.40(-5.89%) |
Feb 13, 2008 | 6.987 | 6.992 | 6.860 | 6.873 | 748,513 | -0.04(-0.57%) |
Feb 12, 2008 | 6.772 | 6.987 | 6.772 | 6.912 | 678,264 | +0.18(+2.61%) |
Feb 11, 2008 | 6.745 | 6.759 | 6.723 | 6.737 | 176,929 | -0.01(-0.13%) |
Feb 08, 2008 | 6.701 | 6.759 | 6.691 | 6.745 | 194,270 | +0.04(+0.52%) |
Feb 07, 2008 | 6.684 | 6.745 | 6.666 | 6.710 | 171,396 | +0.01(+0.20%) |
Feb 06, 2008 | 6.745 | 6.750 | 6.697 | 6.697 | 128,804 | -0.02(-0.26%) |
Feb 05, 2008 | 6.693 | 6.759 | 6.640 | 6.715 | 205,356 | +0.04(+0.66%) |
Feb 04, 2008 | 6.666 | 6.688 | 6.623 | 6.671 | 207,858 | +0.03(+0.40%) |
Feb 01, 2008 | 6.671 | 6.671 | 6.609 | 6.644 | 186,481 | +0.03(+0.40%) |
Jan 31, 2008 | 6.635 | 6.649 | 6.600 | 6.618 | 193,758 | -0.02(-0.27%) |
Jan 30, 2008 | 6.640 | 6.653 | 6.618 | 6.635 | 265,849 | +0.00(+0.07%) |
Jan 29, 2008 | 6.596 | 6.631 | 6.583 | 6.631 | 260,391 | +0.03(+0.52%) |
Jan 28, 2008 | 6.574 | 6.618 | 6.556 | 6.597 | 246,519 | -0.00(-0.05%) |
Jan 25, 2008 | 6.583 | 6.605 | 6.552 | 6.600 | 95,742 | -0.00(-0.07%) |
Jan 24, 2008 | 6.666 | 6.666 | 6.574 | 6.605 | 321,562 | +0.03(+0.40%) |
Jan 23, 2008 | 6.451 | 6.609 | 6.451 | 6.578 | 225,596 | +0.13(+1.98%) |
Jan 22, 2008 | 6.376 | 6.486 | 6.292 | 6.451 | 398,933 | +0.00(+0.00%) |
Jan 21, 2008 | 6.508 | 6.525 | 6.420 | 6.451 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.508 | 6.525 | 6.420 | 6.451 | 360,454 | -0.05(-0.74%) |
Jan 17, 2008 | 6.587 | 6.587 | 6.464 | 6.499 | 304,965 | -0.07(-1.00%) |
Jan 16, 2008 | 6.525 | 6.583 | 6.525 | 6.565 | 345,420 | +0.07(+1.15%) |
Jan 15, 2008 | 6.473 | 6.520 | 6.464 | 6.490 | 214,453 | +0.02(+0.27%) |
Jan 14, 2008 | 6.455 | 6.482 | 6.424 | 6.473 | 348,106 | +0.04(+0.62%) |
Jan 11, 2008 | 6.468 | 6.468 | 6.415 | 6.433 | 352,722 | +0.01(+0.21%) |
Jan 10, 2008 | 6.398 | 6.429 | 6.367 | 6.420 | 281,313 | +0.03(+0.41%) |
Jan 09, 2008 | 6.389 | 6.684 | 6.354 | 6.394 | 667,773 | +0.05(+0.83%) |
Jan 08, 2008 | 6.332 | 6.394 | 6.332 | 6.341 | 263,345 | +0.01(+0.14%) |
Jan 07, 2008 | 6.372 | 6.372 | 6.288 | 6.332 | 319,519 | +0.04(+0.63%) |
Jan 04, 2008 | 6.297 | 6.354 | 6.266 | 6.292 | 309,834 | -0.01(-0.14%) |
Jan 03, 2008 | 6.134 | 6.301 | 6.134 | 6.301 | 354,562 | +0.18(+2.86%) |
Jan 02, 2008 | 6.086 | 6.147 | 6.037 | 6.126 | 296,441 | +0.08(+1.40%) |