Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.025 | 6.167 | 6.025 | 6.107 | 4,036,804 | +0.13(+2.10%) |
Mar 28, 2008 | 5.961 | 5.994 | 5.914 | 5.982 | 3,037,763 | +0.07(+1.18%) |
Mar 27, 2008 | 5.973 | 6.041 | 5.902 | 5.912 | 2,383,949 | -0.05(-0.86%) |
Mar 26, 2008 | 5.883 | 5.982 | 5.875 | 5.963 | 2,290,036 | +0.07(+1.15%) |
Mar 25, 2008 | 5.941 | 5.971 | 5.860 | 5.895 | 3,252,890 | +0.00(+0.00%) |
Mar 24, 2008 | 5.875 | 5.963 | 5.819 | 5.895 | 3,653,328 | +0.09(+1.63%) |
Mar 21, 2008 | 5.813 | 5.823 | 5.501 | 5.801 | 6,272,908 | +0.00(+0.00%) |
Mar 20, 2008 | 5.813 | 5.823 | 5.501 | 5.801 | 6,267,559 | -0.01(-0.11%) |
Mar 19, 2008 | 6.087 | 6.107 | 5.776 | 5.807 | 4,441,760 | -0.25(-4.21%) |
Mar 18, 2008 | 6.064 | 6.126 | 5.992 | 6.062 | 3,219,879 | +0.05(+0.82%) |
Mar 17, 2008 | 6.089 | 6.089 | 5.893 | 6.013 | 3,849,781 | -0.16(-2.53%) |
Mar 14, 2008 | 6.222 | 6.257 | 6.140 | 6.169 | 2,315,398 | -0.08(-1.28%) |
Mar 13, 2008 | 6.200 | 6.270 | 6.140 | 6.249 | 3,120,359 | +0.01(+0.10%) |
Mar 12, 2008 | 6.200 | 6.329 | 6.169 | 6.243 | 2,377,330 | +0.05(+0.83%) |
Mar 11, 2008 | 6.167 | 6.204 | 6.066 | 6.191 | 2,912,094 | +0.09(+1.52%) |
Mar 10, 2008 | 6.265 | 6.272 | 6.097 | 6.099 | 2,742,948 | -0.19(-2.99%) |
Mar 07, 2008 | 6.321 | 6.337 | 6.226 | 6.287 | 2,339,223 | -0.09(-1.47%) |
Mar 06, 2008 | 6.346 | 6.416 | 6.346 | 6.381 | 2,287,196 | -0.02(-0.32%) |
Mar 05, 2008 | 6.350 | 6.432 | 6.350 | 6.401 | 2,220,124 | +0.06(+1.01%) |
Mar 04, 2008 | 6.342 | 6.414 | 6.302 | 6.337 | 3,830,075 | -0.02(-0.29%) |
Mar 03, 2008 | 6.368 | 6.393 | 6.298 | 6.356 | 2,521,338 | -0.01(-0.19%) |
Feb 29, 2008 | 6.307 | 6.401 | 6.307 | 6.368 | 2,737,944 | -0.04(-0.67%) |
Feb 28, 2008 | 6.305 | 6.438 | 6.305 | 6.411 | 2,453,468 | +0.07(+1.07%) |
Feb 27, 2008 | 6.414 | 6.432 | 6.321 | 6.344 | 2,066,073 | -0.08(-1.28%) |
Feb 26, 2008 | 6.307 | 6.446 | 6.307 | 6.426 | 2,549,482 | +0.05(+0.84%) |
Feb 25, 2008 | 6.317 | 6.383 | 6.296 | 6.372 | 1,511,774 | +0.06(+0.88%) |
Feb 22, 2008 | 6.278 | 6.342 | 6.214 | 6.317 | 1,759,338 | +0.04(+0.62%) |
Feb 21, 2008 | 6.455 | 6.455 | 6.231 | 6.278 | 2,460,632 | -0.19(-2.96%) |
Feb 20, 2008 | 6.426 | 6.498 | 6.401 | 6.469 | 1,624,891 | +0.03(+0.41%) |
Feb 19, 2008 | 6.479 | 6.504 | 6.403 | 6.442 | 2,568,273 | +0.02(+0.29%) |
Feb 18, 2008 | 6.461 | 6.498 | 6.391 | 6.424 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.461 | 6.498 | 6.391 | 6.424 | 2,546,938 | -0.07(-1.14%) |
Feb 14, 2008 | 6.545 | 6.572 | 6.477 | 6.498 | 3,526,565 | -0.02(-0.32%) |
Feb 13, 2008 | 6.545 | 6.603 | 6.481 | 6.518 | 2,045,331 | +0.00(+0.00%) |
Feb 12, 2008 | 6.592 | 6.592 | 6.485 | 6.518 | 2,002,069 | -0.07(-1.00%) |
Feb 11, 2008 | 6.578 | 6.584 | 6.498 | 6.584 | 1,214,576 | +0.02(+0.38%) |
Feb 08, 2008 | 6.457 | 6.580 | 6.422 | 6.560 | 1,706,743 | +0.11(+1.75%) |
Feb 07, 2008 | 6.432 | 6.549 | 6.430 | 6.446 | 1,740,260 | -0.04(-0.57%) |
Feb 06, 2008 | 6.644 | 6.644 | 6.463 | 6.483 | 1,928,246 | -0.12(-1.81%) |
Feb 05, 2008 | 6.560 | 6.646 | 6.485 | 6.603 | 2,966,245 | +0.05(+0.72%) |
Feb 04, 2008 | 6.448 | 6.611 | 6.448 | 6.555 | 2,303,556 | +0.10(+1.53%) |
Feb 01, 2008 | 6.461 | 6.477 | 6.393 | 6.457 | 1,708,790 | +0.05(+0.77%) |
Jan 31, 2008 | 6.294 | 6.465 | 6.220 | 6.407 | 3,542,088 | +0.07(+1.14%) |
Jan 30, 2008 | 6.167 | 6.407 | 6.163 | 6.335 | 5,543,029 | +0.19(+3.15%) |
Jan 29, 2008 | 6.193 | 6.193 | 6.130 | 6.142 | 2,272,899 | -0.05(-0.73%) |
Jan 28, 2008 | 6.204 | 6.204 | 6.095 | 6.187 | 4,957,606 | +0.02(+0.27%) |
Jan 25, 2008 | 6.315 | 6.315 | 6.136 | 6.171 | 4,824,832 | -0.05(-0.79%) |
Jan 24, 2008 | 6.159 | 6.280 | 6.122 | 6.220 | 4,007,333 | +0.05(+0.77%) |
Jan 23, 2008 | 6.163 | 6.200 | 6.019 | 6.173 | 5,626,754 | -0.03(-0.50%) |
Jan 22, 2008 | 6.122 | 6.231 | 5.830 | 6.204 | 4,862,823 | -0.08(-1.24%) |
Jan 21, 2008 | 6.374 | 6.436 | 6.239 | 6.282 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.374 | 6.436 | 6.239 | 6.282 | 6,247,080 | -0.11(-1.67%) |
Jan 17, 2008 | 6.457 | 6.488 | 6.356 | 6.389 | 5,273,493 | -0.07(-1.05%) |
Jan 16, 2008 | 6.389 | 6.469 | 6.385 | 6.457 | 3,389,482 | -0.00(-0.03%) |
Jan 15, 2008 | 6.469 | 6.531 | 6.430 | 6.459 | 2,331,733 | -0.06(-0.85%) |
Jan 14, 2008 | 6.560 | 6.570 | 6.488 | 6.514 | 3,090,276 | -0.03(-0.53%) |
Jan 11, 2008 | 6.564 | 6.629 | 6.508 | 6.549 | 3,173,995 | -0.06(-0.84%) |
Jan 10, 2008 | 6.642 | 6.650 | 6.566 | 6.605 | 2,175,927 | -0.03(-0.50%) |
Jan 09, 2008 | 6.615 | 6.673 | 6.590 | 6.638 | 2,415,341 | -0.01(-0.19%) |
Jan 08, 2008 | 6.625 | 6.710 | 6.625 | 6.650 | 1,527,462 | +0.04(+0.56%) |
Jan 07, 2008 | 6.652 | 6.652 | 6.580 | 6.613 | 4,020,867 | -0.05(-0.68%) |
Jan 04, 2008 | 6.671 | 6.671 | 6.539 | 6.658 | 3,984,428 | -0.02(-0.31%) |
Jan 03, 2008 | 6.522 | 6.699 | 6.522 | 6.679 | 1,674,019 | +0.11(+1.66%) |
Jan 02, 2008 | 6.533 | 6.588 | 6.522 | 6.570 | 2,001,257 | +0.01(+0.22%) |