Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.269 | 6.308 | 6.256 | 6.265 | 120,818 | +0.01(+0.21%) |
Mar 28, 2008 | 6.304 | 6.339 | 6.252 | 6.252 | 139,883 | -0.05(-0.76%) |
Mar 27, 2008 | 6.378 | 6.378 | 6.282 | 6.300 | 280,557 | -0.07(-1.03%) |
Mar 26, 2008 | 6.313 | 6.378 | 6.295 | 6.365 | 210,629 | +0.06(+0.97%) |
Mar 25, 2008 | 6.169 | 6.304 | 6.169 | 6.304 | 254,771 | +0.12(+1.90%) |
Mar 24, 2008 | 6.139 | 6.226 | 6.139 | 6.186 | 179,620 | +0.05(+0.78%) |
Mar 21, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | +0.00(+0.00%) |
Mar 20, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | -0.05(-0.77%) |
Mar 19, 2008 | 6.252 | 6.283 | 6.117 | 6.186 | 138,016 | -0.06(-0.98%) |
Mar 18, 2008 | 6.269 | 6.321 | 6.200 | 6.247 | 198,455 | +0.08(+1.27%) |
Mar 17, 2008 | 6.112 | 6.247 | 6.108 | 6.169 | 213,013 | -0.08(-1.25%) |
Mar 14, 2008 | 6.400 | 6.400 | 6.200 | 6.247 | 108,415 | -0.03(-0.55%) |
Mar 13, 2008 | 6.356 | 6.417 | 6.282 | 6.282 | 168,595 | -0.07(-1.10%) |
Mar 12, 2008 | 6.435 | 6.435 | 6.352 | 6.352 | 236,393 | -0.10(-1.49%) |
Mar 11, 2008 | 6.487 | 6.487 | 6.417 | 6.448 | 197,996 | +0.03(+0.54%) |
Mar 10, 2008 | 6.496 | 6.496 | 6.365 | 6.413 | 234,542 | -0.02(-0.27%) |
Mar 07, 2008 | 6.452 | 6.487 | 6.400 | 6.430 | 194,998 | -0.06(-0.94%) |
Mar 06, 2008 | 6.574 | 6.574 | 6.409 | 6.491 | 167,625 | -0.06(-0.86%) |
Mar 05, 2008 | 6.517 | 6.609 | 6.443 | 6.548 | 424,352 | +0.10(+1.62%) |
Mar 04, 2008 | 6.374 | 6.448 | 6.300 | 6.443 | 555,399 | +0.08(+1.30%) |
Mar 03, 2008 | 6.261 | 6.474 | 6.112 | 6.361 | 763,686 | +0.30(+4.88%) |
Feb 29, 2008 | 6.052 | 6.099 | 5.951 | 6.065 | 394,195 | -0.03(-0.43%) |
Feb 28, 2008 | 6.252 | 6.261 | 6.073 | 6.091 | 595,481 | -0.20(-3.12%) |
Feb 27, 2008 | 6.335 | 6.365 | 6.269 | 6.287 | 292,170 | -0.07(-1.10%) |
Feb 26, 2008 | 6.439 | 6.443 | 6.317 | 6.356 | 326,165 | -0.05(-0.75%) |
Feb 25, 2008 | 6.374 | 6.439 | 6.300 | 6.404 | 328,407 | +0.15(+2.44%) |
Feb 22, 2008 | 6.313 | 6.391 | 6.182 | 6.252 | 421,230 | -0.13(-1.98%) |
Feb 21, 2008 | 6.522 | 6.543 | 6.378 | 6.378 | 269,545 | -0.12(-1.81%) |
Feb 20, 2008 | 6.631 | 6.683 | 6.487 | 6.496 | 401,045 | -0.14(-2.10%) |
Feb 19, 2008 | 6.809 | 6.809 | 6.562 | 6.635 | 401,998 | +0.15(+2.35%) |
Feb 18, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 851,833 | +0.08(+1.22%) |
Feb 14, 2008 | 6.826 | 6.837 | 6.387 | 6.404 | 1,089,419 | -0.40(-5.89%) |
Feb 13, 2008 | 6.918 | 6.922 | 6.792 | 6.805 | 756,009 | -0.04(-0.57%) |
Feb 12, 2008 | 6.705 | 6.918 | 6.705 | 6.844 | 685,057 | +0.17(+2.61%) |
Feb 11, 2008 | 6.678 | 6.692 | 6.657 | 6.670 | 178,701 | -0.01(-0.13%) |
Feb 08, 2008 | 6.635 | 6.692 | 6.624 | 6.678 | 196,215 | +0.03(+0.52%) |
Feb 07, 2008 | 6.618 | 6.678 | 6.600 | 6.644 | 173,113 | +0.01(+0.20%) |
Feb 06, 2008 | 6.678 | 6.683 | 6.631 | 6.631 | 130,093 | -0.02(-0.26%) |
Feb 05, 2008 | 6.626 | 6.692 | 6.574 | 6.648 | 207,413 | +0.04(+0.66%) |
Feb 04, 2008 | 6.600 | 6.622 | 6.557 | 6.604 | 209,940 | +0.03(+0.40%) |
Feb 01, 2008 | 6.604 | 6.604 | 6.543 | 6.578 | 188,348 | +0.03(+0.40%) |
Jan 31, 2008 | 6.570 | 6.583 | 6.535 | 6.552 | 195,699 | -0.02(-0.27%) |
Jan 30, 2008 | 6.574 | 6.587 | 6.552 | 6.570 | 268,512 | +0.00(+0.07%) |
Jan 29, 2008 | 6.530 | 6.565 | 6.517 | 6.565 | 262,999 | +0.03(+0.52%) |
Jan 28, 2008 | 6.509 | 6.552 | 6.491 | 6.531 | 248,988 | -0.00(-0.05%) |
Jan 25, 2008 | 6.517 | 6.539 | 6.487 | 6.535 | 96,701 | -0.00(-0.07%) |
Jan 24, 2008 | 6.600 | 6.600 | 6.509 | 6.539 | 324,782 | +0.03(+0.40%) |
Jan 23, 2008 | 6.387 | 6.543 | 6.387 | 6.513 | 227,856 | +0.13(+1.98%) |
Jan 22, 2008 | 6.313 | 6.422 | 6.230 | 6.387 | 402,928 | +0.00(+0.00%) |
Jan 21, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 364,064 | -0.05(-0.74%) |
Jan 17, 2008 | 6.522 | 6.522 | 6.400 | 6.435 | 308,019 | -0.07(-1.00%) |
Jan 16, 2008 | 6.461 | 6.517 | 6.461 | 6.500 | 348,879 | +0.07(+1.15%) |
Jan 15, 2008 | 6.409 | 6.456 | 6.400 | 6.426 | 216,601 | +0.02(+0.27%) |
Jan 14, 2008 | 6.391 | 6.417 | 6.361 | 6.409 | 351,592 | +0.04(+0.62%) |
Jan 11, 2008 | 6.404 | 6.404 | 6.351 | 6.369 | 356,255 | +0.01(+0.21%) |
Jan 10, 2008 | 6.335 | 6.365 | 6.304 | 6.356 | 284,131 | +0.03(+0.41%) |
Jan 09, 2008 | 6.326 | 6.618 | 6.291 | 6.330 | 674,461 | +0.05(+0.83%) |
Jan 08, 2008 | 6.269 | 6.330 | 6.269 | 6.278 | 265,983 | +0.01(+0.14%) |
Jan 07, 2008 | 6.308 | 6.308 | 6.226 | 6.269 | 322,719 | +0.04(+0.63%) |
Jan 04, 2008 | 6.234 | 6.291 | 6.204 | 6.230 | 312,937 | -0.01(-0.14%) |
Jan 03, 2008 | 6.073 | 6.239 | 6.073 | 6.239 | 358,113 | +0.17(+2.86%) |
Jan 02, 2008 | 6.025 | 6.086 | 5.978 | 6.065 | 299,410 | +0.08(+1.40%) |