Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.946 | 6.030 | 5.946 | 5.946 | 6,500 | +0.03(+0.55%) |
Apr 29, 2008 | 5.913 | 5.981 | 5.913 | 5.913 | 15,000 | +0.01(+0.23%) |
Apr 28, 2008 | 5.900 | 5.984 | 5.890 | 5.900 | 5,098 | -0.09(-1.58%) |
Apr 25, 2008 | 6.000 | 6.000 | 5.986 | 5.995 | 1,000 | -0.00(-0.08%) |
Apr 24, 2008 | 6.000 | 6.000 | 5.985 | 6.000 | 11,035 | -0.16(-2.58%) |
Apr 23, 2008 | 6.159 | 6.165 | 6.159 | 6.159 | 2,500 | -0.14(-2.21%) |
Apr 22, 2008 | 6.298 | 6.298 | 6.298 | 6.298 | 100 | +0.02(+0.26%) |
Apr 21, 2008 | 6.282 | 6.282 | 6.282 | 6.282 | 900 | -0.13(-2.04%) |
Apr 18, 2008 | 6.413 | 6.423 | 6.413 | 6.413 | 2,500 | -0.02(-0.34%) |
Apr 17, 2008 | 6.435 | 6.704 | 6.435 | 6.435 | 5,800 | -0.23(-3.39%) |
Apr 16, 2008 | 6.660 | 6.707 | 6.530 | 6.660 | 3,846 | +0.25(+3.94%) |
Apr 15, 2008 | 6.408 | 6.408 | 6.408 | 6.408 | 800 | +0.00(+0.00%) |
Apr 14, 2008 | 6.389 | 6.408 | 6.404 | 6.408 | 1,900 | +0.02(+0.30%) |
Apr 11, 2008 | 6.400 | 6.389 | 6.389 | 6.389 | 100 | -0.01(-0.17%) |
Apr 10, 2008 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 6.400 | 6.555 | 6.400 | 6.400 | 2,500 | -0.18(-2.74%) |
Apr 08, 2008 | 6.700 | 6.580 | 6.580 | 6.580 | 1,200 | -0.12(-1.79%) |
Apr 07, 2008 | 6.700 | 6.700 | 6.700 | 6.700 | 500 | +0.06(+0.83%) |
Apr 04, 2008 | 6.645 | 6.645 | 6.645 | 6.645 | 1,200 | +0.03(+0.53%) |
Apr 03, 2008 | 6.610 | 6.619 | 6.610 | 6.610 | 3,700 | +0.07(+1.03%) |
Apr 02, 2008 | 6.458 | 6.553 | 6.510 | 6.543 | 9,010 | +0.08(+1.31%) |
Apr 01, 2008 | 6.458 | 6.458 | 6.458 | 6.458 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 6.458 | 6.505 | 6.405 | 6.458 | 28,600 | +0.01(+0.12%) |
Mar 28, 2008 | 6.430 | 6.450 | 6.450 | 6.450 | 1,000 | +0.02(+0.31%) |
Mar 27, 2008 | 6.392 | 6.430 | 6.366 | 6.430 | 2,100 | +0.04(+0.60%) |
Mar 26, 2008 | 6.350 | 6.392 | 6.392 | 6.392 | 2,400 | +0.36(+6.00%) |
Mar 25, 2008 | 0.3500 | 6.030 | 6.030 | 6.030 | 800 | +0.00(+0.00%) |
Mar 24, 2008 | 6.017 | 6.030 | 6.030 | 6.030 | 500 | +0.01(+0.22%) |
Mar 21, 2008 | 6.017 | 6.020 | 5.970 | 6.017 | 11,300 | +0.00(+0.00%) |
Mar 20, 2008 | 6.017 | 6.020 | 5.970 | 6.017 | 11,300 | -0.23(-3.73%) |
Mar 19, 2008 | 6.250 | 6.250 | 6.250 | 6.250 | 750 | -0.84(-11.85%) |
Mar 18, 2008 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 7.090 | 7.171 | 7.090 | 7.090 | 1,750 | -0.19(-2.61%) |
Mar 14, 2008 | 7.266 | 7.390 | 7.250 | 7.280 | 42,400 | +0.01(+0.20%) |
Mar 13, 2008 | 7.266 | 7.266 | 7.266 | 7.266 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 7.266 | 7.345 | 7.150 | 7.266 | 9,600 | -0.30(-3.93%) |
Mar 11, 2008 | 7.563 | 7.679 | 7.500 | 7.563 | 32,600 | +0.26(+3.55%) |
Mar 10, 2008 | 7.303 | 7.303 | 7.009 | 7.303 | 3,000 | +0.60(+9.01%) |
Mar 07, 2008 | 6.700 | 6.960 | 6.700 | 6.700 | 14,550 | -0.22(-3.18%) |
Mar 06, 2008 | 6.905 | 6.925 | 6.809 | 6.920 | 4,000 | +0.01(+0.22%) |
Mar 05, 2008 | 6.250 | 6.950 | 6.287 | 6.905 | 16,300 | +0.66(+10.48%) |
Mar 04, 2008 | 6.250 | 6.441 | 5.878 | 6.250 | 10,800 | +0.28(+4.74%) |
Mar 03, 2008 | 5.967 | 6.110 | 5.957 | 5.967 | 94,180 | -0.14(-2.36%) |
Feb 29, 2008 | 6.152 | 6.227 | 6.000 | 6.111 | 46,800 | -0.04(-0.67%) |
Feb 28, 2008 | 6.152 | 6.152 | 6.000 | 6.152 | 76,200 | +0.09(+1.54%) |
Feb 27, 2008 | 6.059 | 6.150 | 6.050 | 6.059 | 63,000 | -0.13(-2.12%) |
Feb 26, 2008 | 6.190 | 6.190 | 5.860 | 6.190 | 160,650 | +0.23(+3.78%) |
Feb 25, 2008 | 5.964 | 6.035 | 5.935 | 5.964 | 45,100 | -0.20(-3.32%) |
Feb 22, 2008 | 6.367 | 6.300 | 6.110 | 6.169 | 3,500 | -0.20(-3.12%) |
Feb 21, 2008 | 6.452 | 6.598 | 6.367 | 6.367 | 33,800 | -0.08(-1.30%) |
Feb 20, 2008 | 6.120 | 6.550 | 6.423 | 6.452 | 10,200 | +0.33(+5.43%) |
Feb 19, 2008 | 5.950 | 6.303 | 5.920 | 6.120 | 6,425 | +0.17(+2.85%) |
Feb 18, 2008 | 5.950 | 6.000 | 5.950 | 5.950 | 2,450 | +0.00(+0.00%) |
Feb 15, 2008 | 5.950 | 6.000 | 5.950 | 5.950 | 2,450 | -0.02(-0.34%) |
Feb 14, 2008 | 5.970 | 6.000 | 5.941 | 5.970 | 6,900 | -0.05(-0.91%) |
Feb 13, 2008 | 6.025 | 6.025 | 6.025 | 6.025 | 1,000 | -0.01(-0.09%) |
Feb 12, 2008 | 6.030 | 6.085 | 6.020 | 6.030 | 20,350 | -0.07(-1.19%) |
Feb 11, 2008 | 6.103 | 6.300 | 5.960 | 6.103 | 46,850 | +0.11(+1.76%) |
Feb 08, 2008 | 5.997 | 6.008 | 5.997 | 5.997 | 300 | -0.00(-0.04%) |
Feb 07, 2008 | 6.065 | 6.060 | 5.900 | 6.000 | 25,100 | -0.07(-1.07%) |
Feb 06, 2008 | 6.065 | 6.090 | 6.030 | 6.065 | 8,750 | +0.07(+1.08%) |
Feb 05, 2008 | 6.250 | 6.159 | 5.984 | 6.000 | 9,400 | -0.25(-4.00%) |
Feb 04, 2008 | 6.250 | 6.312 | 6.250 | 6.250 | 32,000 | +0.00(+0.00%) |