Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.301 | 6.311 | 6.291 | 6.296 | 38,070 | -0.03(-0.40%) |
Mar 28, 2008 | 6.296 | 6.322 | 6.291 | 6.322 | 20,909 | +0.04(+0.65%) |
Mar 27, 2008 | 6.276 | 6.317 | 6.256 | 6.281 | 38,441 | +0.01(+0.16%) |
Mar 26, 2008 | 6.235 | 6.281 | 6.235 | 6.271 | 30,377 | +0.03(+0.49%) |
Mar 25, 2008 | 6.159 | 6.276 | 6.134 | 6.241 | 54,443 | +0.08(+1.23%) |
Mar 24, 2008 | 6.129 | 6.164 | 6.124 | 6.164 | 64,700 | +0.02(+0.33%) |
Mar 21, 2008 | 6.180 | 6.180 | 6.129 | 6.144 | 31,955 | +0.00(+0.00%) |
Mar 20, 2008 | 6.180 | 6.180 | 6.129 | 6.144 | 31,955 | +0.02(+0.33%) |
Mar 19, 2008 | 6.159 | 6.200 | 6.124 | 6.124 | 25,840 | -0.03(-0.41%) |
Mar 18, 2008 | 6.134 | 6.210 | 6.134 | 6.149 | 24,262 | +0.02(+0.25%) |
Mar 17, 2008 | 6.170 | 6.185 | 6.124 | 6.134 | 68,843 | -0.05(-0.82%) |
Mar 14, 2008 | 6.180 | 6.210 | 6.164 | 6.185 | 54,640 | +0.03(+0.41%) |
Mar 13, 2008 | 6.185 | 6.205 | 6.159 | 6.159 | 47,539 | -0.05(-0.82%) |
Mar 12, 2008 | 6.271 | 6.271 | 6.210 | 6.210 | 25,150 | -0.09(-1.45%) |
Mar 11, 2008 | 6.332 | 6.413 | 6.261 | 6.301 | 49,709 | -0.03(-0.40%) |
Mar 10, 2008 | 6.372 | 6.413 | 6.327 | 6.327 | 46,158 | -0.01(-0.16%) |
Mar 07, 2008 | 6.286 | 6.337 | 6.261 | 6.337 | 45,961 | +0.06(+0.97%) |
Mar 06, 2008 | 6.311 | 6.362 | 6.256 | 6.276 | 37,281 | -0.02(-0.32%) |
Mar 05, 2008 | 6.261 | 6.337 | 6.261 | 6.296 | 75,944 | +0.07(+1.14%) |
Mar 04, 2008 | 6.195 | 6.256 | 6.195 | 6.225 | 17,161 | +0.03(+0.49%) |
Mar 03, 2008 | 6.124 | 6.235 | 6.088 | 6.195 | 66,833 | +0.04(+0.66%) |
Feb 29, 2008 | 6.190 | 6.261 | 6.144 | 6.154 | 27,616 | -0.07(-1.14%) |
Feb 28, 2008 | 6.261 | 6.276 | 6.190 | 6.225 | 54,838 | -0.10(-1.59%) |
Feb 27, 2008 | 6.423 | 6.423 | 6.326 | 6.326 | 18,964 | -0.08(-1.27%) |
Feb 26, 2008 | 6.413 | 6.428 | 6.372 | 6.408 | 16,372 | +0.00(+0.00%) |
Feb 25, 2008 | 6.296 | 6.413 | 6.296 | 6.408 | 23,868 | +0.11(+1.77%) |
Feb 22, 2008 | 6.296 | 6.332 | 6.281 | 6.296 | 38,268 | -0.04(-0.56%) |
Feb 21, 2008 | 6.393 | 6.413 | 6.322 | 6.332 | 51,287 | -0.09(-1.42%) |
Feb 20, 2008 | 6.438 | 6.445 | 6.337 | 6.423 | 81,665 | -0.02(-0.24%) |
Feb 19, 2008 | 6.337 | 6.509 | 6.337 | 6.438 | 79,692 | +0.08(+1.20%) |
Feb 18, 2008 | 6.362 | 6.362 | 6.225 | 6.362 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.362 | 6.362 | 6.225 | 6.362 | 150,082 | -0.01(-0.16%) |
Feb 14, 2008 | 6.565 | 6.565 | 6.362 | 6.372 | 121,018 | -0.22(-3.31%) |
Feb 13, 2008 | 6.687 | 6.692 | 6.565 | 6.590 | 48,328 | -0.11(-1.59%) |
Feb 12, 2008 | 6.717 | 6.717 | 6.682 | 6.697 | 25,742 | +0.00(+0.00%) |
Feb 11, 2008 | 6.692 | 6.717 | 6.671 | 6.697 | 31,561 | +0.00(+0.00%) |
Feb 08, 2008 | 6.727 | 6.727 | 6.697 | 6.697 | 20,514 | -0.03(-0.45%) |
Feb 07, 2008 | 6.758 | 6.758 | 6.722 | 6.727 | 24,854 | -0.01(-0.08%) |
Feb 06, 2008 | 6.697 | 6.763 | 6.692 | 6.732 | 33,928 | +0.03(+0.38%) |
Feb 05, 2008 | 6.712 | 6.712 | 6.688 | 6.707 | 14,597 | -0.01(-0.08%) |
Feb 04, 2008 | 6.692 | 6.717 | 6.691 | 6.712 | 29,391 | +0.04(+0.53%) |
Feb 01, 2008 | 6.646 | 6.676 | 6.641 | 6.676 | 31,561 | +0.05(+0.69%) |
Jan 31, 2008 | 6.661 | 6.661 | 6.621 | 6.631 | 97,643 | -0.04(-0.61%) |
Jan 30, 2008 | 6.702 | 6.722 | 6.666 | 6.671 | 83,046 | -0.05(-0.68%) |
Jan 29, 2008 | 6.712 | 6.732 | 6.687 | 6.717 | 28,208 | +0.03(+0.38%) |
Jan 28, 2008 | 6.682 | 6.712 | 6.676 | 6.692 | 37,358 | +0.01(+0.15%) |
Jan 25, 2008 | 6.687 | 6.707 | 6.651 | 6.682 | 40,240 | -0.03(-0.45%) |
Jan 24, 2008 | 6.702 | 6.737 | 6.697 | 6.712 | 20,514 | +0.01(+0.15%) |
Jan 23, 2008 | 6.651 | 6.753 | 6.651 | 6.702 | 37,360 | +0.07(+0.99%) |
Jan 22, 2008 | 6.631 | 6.641 | 6.540 | 6.636 | 127,034 | -0.03(-0.38%) |
Jan 21, 2008 | 6.793 | 6.793 | 6.646 | 6.661 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.793 | 6.793 | 6.646 | 6.661 | 32,504 | -0.10(-1.43%) |
Jan 17, 2008 | 6.758 | 6.788 | 6.742 | 6.758 | 59,572 | -0.03(-0.45%) |
Jan 16, 2008 | 6.768 | 6.788 | 6.763 | 6.788 | 42,187 | +0.02(+0.30%) |
Jan 15, 2008 | 6.742 | 6.778 | 6.737 | 6.768 | 42,002 | +0.04(+0.60%) |
Jan 14, 2008 | 6.682 | 6.758 | 6.671 | 6.727 | 92,711 | +0.05(+0.68%) |
Jan 11, 2008 | 6.692 | 6.717 | 6.682 | 6.682 | 36,690 | +0.00(+0.00%) |
Jan 10, 2008 | 6.646 | 6.727 | 6.636 | 6.682 | 60,558 | -0.01(-0.15%) |
Jan 09, 2008 | 6.656 | 6.717 | 6.656 | 6.692 | 28,602 | +0.02(+0.30%) |
Jan 08, 2008 | 6.666 | 6.702 | 6.636 | 6.671 | 74,563 | +0.04(+0.53%) |
Jan 07, 2008 | 6.606 | 6.666 | 6.606 | 6.636 | 38,465 | +0.03(+0.46%) |
Jan 04, 2008 | 6.595 | 6.622 | 6.575 | 6.606 | 78,114 | +0.01(+0.15%) |
Jan 03, 2008 | 6.540 | 6.600 | 6.540 | 6.595 | 86,596 | +0.06(+0.85%) |
Jan 02, 2008 | 6.438 | 6.540 | 6.438 | 6.540 | 56,035 | +0.10(+1.57%) |