Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.210 | 6.230 | 6.180 | 6.220 | 445,196 | +0.02(+0.32%) |
Apr 29, 2008 | 6.220 | 6.240 | 6.200 | 6.200 | 377,582 | -0.04(-0.64%) |
Apr 28, 2008 | 6.230 | 6.240 | 6.220 | 6.240 | 280,368 | +0.01(+0.13%) |
Apr 25, 2008 | 6.300 | 6.300 | 6.210 | 6.232 | 456,345 | -0.04(-0.61%) |
Apr 24, 2008 | 6.280 | 6.280 | 6.250 | 6.270 | 244,744 | +0.01(+0.16%) |
Apr 23, 2008 | 6.240 | 6.280 | 6.240 | 6.260 | 376,896 | +0.02(+0.34%) |
Apr 22, 2008 | 6.220 | 6.240 | 6.220 | 6.239 | 259,369 | -0.00(-0.02%) |
Apr 21, 2008 | 6.220 | 6.250 | 6.200 | 6.240 | 333,406 | +0.02(+0.32%) |
Apr 18, 2008 | 6.220 | 6.250 | 6.210 | 6.220 | 365,550 | -0.02(-0.32%) |
Apr 17, 2008 | 6.240 | 6.240 | 6.210 | 6.240 | 404,686 | -0.01(-0.16%) |
Apr 16, 2008 | 6.220 | 6.270 | 6.210 | 6.250 | 391,092 | +0.01(+0.16%) |
Apr 15, 2008 | 6.240 | 6.270 | 6.230 | 6.240 | 295,979 | -0.05(-0.79%) |
Apr 14, 2008 | 6.240 | 6.290 | 6.210 | 6.290 | 420,101 | +0.06(+0.96%) |
Apr 11, 2008 | 6.220 | 6.240 | 6.210 | 6.230 | 247,162 | +0.02(+0.32%) |
Apr 10, 2008 | 6.230 | 6.230 | 6.204 | 6.210 | 198,300 | -0.01(-0.16%) |
Apr 09, 2008 | 6.220 | 6.230 | 6.200 | 6.220 | 329,840 | -0.01(-0.16%) |
Apr 08, 2008 | 6.210 | 6.230 | 6.210 | 6.230 | 246,005 | +0.02(+0.32%) |
Apr 07, 2008 | 6.240 | 6.260 | 6.200 | 6.210 | 401,935 | +0.00(+0.00%) |
Apr 04, 2008 | 6.190 | 6.230 | 6.180 | 6.210 | 323,298 | +0.00(+0.00%) |
Apr 03, 2008 | 6.170 | 6.210 | 6.150 | 6.210 | 351,957 | +0.02(+0.32%) |
Apr 02, 2008 | 6.170 | 6.220 | 6.170 | 6.190 | 317,600 | +0.01(+0.16%) |
Apr 01, 2008 | 6.240 | 6.240 | 6.160 | 6.180 | 262,076 | -0.02(-0.32%) |
Mar 31, 2008 | 6.290 | 6.290 | 6.130 | 6.200 | 395,783 | +0.01(+0.16%) |
Mar 28, 2008 | 6.180 | 6.240 | 6.180 | 6.190 | 333,139 | +0.01(+0.16%) |
Mar 27, 2008 | 6.130 | 6.227 | 6.130 | 6.180 | 409,509 | -0.03(-0.48%) |
Mar 26, 2008 | 6.270 | 6.300 | 6.200 | 6.210 | 405,474 | -0.07(-1.11%) |
Mar 25, 2008 | 6.210 | 6.290 | 6.210 | 6.280 | 649,250 | +0.05(+0.80%) |
Mar 24, 2008 | 6.150 | 6.270 | 6.100 | 6.230 | 1,387,328 | +0.10(+1.63%) |
Mar 21, 2008 | 6.050 | 6.130 | 6.030 | 6.130 | 589,261 | +0.00(+0.00%) |
Mar 20, 2008 | 6.050 | 6.130 | 6.030 | 6.130 | 589,261 | +0.04(+0.66%) |
Mar 19, 2008 | 6.210 | 6.210 | 6.050 | 6.090 | 653,668 | -0.06(-0.98%) |
Mar 18, 2008 | 6.140 | 6.180 | 6.120 | 6.150 | 494,900 | +0.03(+0.49%) |
Mar 17, 2008 | 6.200 | 6.240 | 6.070 | 6.120 | 759,440 | -0.10(-1.61%) |
Mar 14, 2008 | 6.250 | 6.250 | 6.210 | 6.220 | 488,494 | +0.01(+0.16%) |
Mar 13, 2008 | 6.200 | 6.240 | 6.170 | 6.210 | 385,529 | +0.01(+0.16%) |
Mar 12, 2008 | 6.250 | 6.250 | 6.170 | 6.200 | 418,350 | +0.03(+0.46%) |
Mar 11, 2008 | 6.150 | 6.220 | 6.140 | 6.172 | 956,378 | +0.05(+0.84%) |
Mar 10, 2008 | 6.290 | 6.290 | 6.110 | 6.120 | 727,397 | -0.07(-1.13%) |
Mar 07, 2008 | 6.120 | 6.190 | 6.120 | 6.190 | 327,100 | +0.01(+0.16%) |
Mar 06, 2008 | 6.200 | 6.260 | 6.160 | 6.180 | 307,778 | -0.02(-0.32%) |
Mar 05, 2008 | 6.170 | 6.310 | 6.170 | 6.200 | 524,036 | +0.01(+0.16%) |
Mar 04, 2008 | 6.130 | 6.220 | 6.120 | 6.190 | 481,092 | -0.05(-0.80%) |
Mar 03, 2008 | 6.340 | 6.340 | 6.170 | 6.240 | 418,544 | -0.01(-0.16%) |
Feb 29, 2008 | 6.270 | 6.330 | 6.200 | 6.250 | 771,180 | -0.02(-0.32%) |
Feb 28, 2008 | 6.250 | 6.600 | 6.210 | 6.270 | 1,492,384 | +0.03(+0.48%) |
Feb 27, 2008 | 6.200 | 6.250 | 6.120 | 6.240 | 1,220,968 | +0.11(+1.79%) |
Feb 26, 2008 | 6.080 | 6.140 | 6.060 | 6.130 | 602,724 | +0.07(+1.20%) |
Feb 25, 2008 | 6.050 | 6.057 | 6.000 | 6.057 | 481,500 | +0.05(+0.79%) |
Feb 22, 2008 | 6.050 | 6.050 | 5.980 | 6.010 | 658,500 | -0.01(-0.15%) |
Feb 21, 2008 | 6.000 | 6.050 | 6.000 | 6.019 | 552,580 | -0.01(-0.18%) |
Feb 20, 2008 | 6.020 | 6.070 | 6.000 | 6.030 | 462,558 | -0.03(-0.50%) |
Feb 19, 2008 | 6.070 | 6.150 | 6.030 | 6.060 | 676,176 | +0.01(+0.17%) |
Feb 18, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 578,401 | +0.08(+1.34%) |
Feb 14, 2008 | 6.110 | 6.130 | 5.970 | 5.970 | 741,970 | -0.16(-2.61%) |
Feb 13, 2008 | 6.150 | 6.160 | 6.110 | 6.130 | 411,901 | -0.03(-0.49%) |
Feb 12, 2008 | 6.150 | 6.200 | 6.140 | 6.160 | 651,115 | -0.01(-0.16%) |
Feb 11, 2008 | 6.190 | 6.190 | 6.150 | 6.170 | 374,926 | -0.01(-0.16%) |
Feb 08, 2008 | 6.150 | 6.200 | 6.130 | 6.180 | 474,827 | +0.03(+0.49%) |
Feb 07, 2008 | 6.120 | 6.160 | 6.120 | 6.150 | 494,870 | +0.05(+0.82%) |
Feb 06, 2008 | 6.130 | 6.130 | 6.100 | 6.100 | 304,953 | +0.00(+0.00%) |
Feb 05, 2008 | 6.120 | 6.150 | 6.050 | 6.100 | 707,600 | -0.04(-0.65%) |
Feb 04, 2008 | 6.030 | 6.140 | 6.030 | 6.140 | 615,827 | +0.10(+1.66%) |