Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.874 | 6.878 | 6.832 | 6.841 | 74,166 | -0.03(-0.48%) |
May 29, 2008 | 6.945 | 6.945 | 6.845 | 6.874 | 97,083 | +0.01(+0.18%) |
May 28, 2008 | 6.857 | 6.887 | 6.828 | 6.862 | 80,616 | +0.01(+0.12%) |
May 27, 2008 | 6.857 | 6.862 | 6.828 | 6.853 | 52,952 | -0.00(-0.06%) |
May 26, 2008 | 6.857 | 6.866 | 6.853 | 6.857 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.857 | 6.866 | 6.853 | 6.857 | 73,779 | +0.00(+0.00%) |
May 22, 2008 | 6.866 | 6.882 | 6.837 | 6.857 | 98,243 | -0.01(-0.12%) |
May 21, 2008 | 6.928 | 6.957 | 6.862 | 6.866 | 134,549 | -0.04(-0.60%) |
May 20, 2008 | 6.920 | 6.920 | 6.901 | 6.907 | 49,364 | +0.00(+0.00%) |
May 19, 2008 | 6.870 | 6.945 | 6.870 | 6.907 | 175,726 | +0.01(+0.12%) |
May 16, 2008 | 6.866 | 7.224 | 6.824 | 6.899 | 181,023 | +0.03(+0.48%) |
May 15, 2008 | 6.799 | 6.866 | 6.799 | 6.866 | 128,543 | +0.04(+0.55%) |
May 14, 2008 | 6.849 | 6.849 | 6.787 | 6.828 | 63,325 | +0.02(+0.37%) |
May 13, 2008 | 6.828 | 6.837 | 6.783 | 6.803 | 104,696 | +0.02(+0.31%) |
May 12, 2008 | 6.791 | 6.837 | 6.783 | 6.783 | 157,507 | -0.02(-0.24%) |
May 09, 2008 | 6.816 | 6.841 | 6.795 | 6.799 | 43,933 | -0.01(-0.16%) |
May 08, 2008 | 6.762 | 6.853 | 6.558 | 6.810 | 376,648 | -0.01(-0.21%) |
May 07, 2008 | 6.808 | 6.845 | 6.791 | 6.824 | 145,849 | +0.01(+0.12%) |
May 06, 2008 | 6.824 | 6.853 | 6.799 | 6.816 | 223,887 | -0.01(-0.18%) |
May 05, 2008 | 6.845 | 6.853 | 6.824 | 6.828 | 79,837 | -0.01(-0.15%) |
May 02, 2008 | 6.816 | 6.864 | 6.808 | 6.838 | 90,512 | +0.02(+0.27%) |
May 01, 2008 | 6.857 | 6.857 | 6.820 | 6.820 | 116,087 | -0.03(-0.43%) |
Apr 30, 2008 | 6.845 | 6.878 | 6.828 | 6.849 | 74,805 | +0.01(+0.12%) |
Apr 29, 2008 | 6.841 | 6.857 | 6.824 | 6.841 | 100,690 | -0.00(-0.06%) |
Apr 28, 2008 | 6.845 | 6.878 | 6.836 | 6.845 | 87,922 | +0.00(+0.06%) |
Apr 25, 2008 | 6.853 | 6.853 | 6.803 | 6.841 | 63,925 | -0.01(-0.18%) |
Apr 24, 2008 | 6.832 | 6.870 | 6.832 | 6.853 | 57,797 | +0.02(+0.37%) |
Apr 23, 2008 | 6.799 | 6.845 | 6.799 | 6.828 | 44,219 | +0.03(+0.43%) |
Apr 22, 2008 | 6.783 | 6.837 | 6.783 | 6.799 | 86,143 | +0.00(+0.00%) |
Apr 21, 2008 | 6.770 | 6.808 | 6.770 | 6.799 | 131,216 | +0.04(+0.55%) |
Apr 18, 2008 | 6.749 | 6.803 | 6.745 | 6.762 | 154,229 | -0.00(-0.06%) |
Apr 17, 2008 | 6.762 | 6.774 | 6.745 | 6.766 | 90,433 | +0.00(+0.06%) |
Apr 16, 2008 | 6.749 | 6.774 | 6.737 | 6.762 | 118,217 | +0.01(+0.12%) |
Apr 15, 2008 | 6.733 | 6.778 | 6.728 | 6.753 | 73,538 | +0.00(+0.00%) |
Apr 14, 2008 | 6.745 | 6.770 | 6.716 | 6.753 | 116,241 | +0.02(+0.25%) |
Apr 11, 2008 | 6.728 | 6.799 | 6.724 | 6.737 | 50,467 | +0.00(+0.06%) |
Apr 10, 2008 | 6.658 | 6.737 | 6.658 | 6.733 | 68,491 | +0.03(+0.50%) |
Apr 09, 2008 | 6.724 | 6.741 | 6.666 | 6.699 | 159,814 | -0.07(-0.98%) |
Apr 08, 2008 | 6.774 | 6.783 | 6.745 | 6.766 | 66,809 | -0.01(-0.18%) |
Apr 07, 2008 | 6.720 | 6.778 | 6.720 | 6.778 | 197,785 | +0.08(+1.18%) |
Apr 04, 2008 | 6.778 | 6.778 | 6.699 | 6.699 | 171,590 | -0.06(-0.86%) |
Apr 03, 2008 | 6.766 | 6.899 | 6.753 | 6.758 | 142,703 | +0.00(+0.00%) |
Apr 02, 2008 | 6.753 | 6.841 | 6.728 | 6.758 | 248,493 | +0.00(+0.06%) |
Apr 01, 2008 | 6.741 | 6.787 | 6.724 | 6.753 | 245,021 | +0.02(+0.37%) |
Mar 31, 2008 | 6.670 | 6.970 | 6.670 | 6.728 | 215,329 | +0.03(+0.43%) |
Mar 28, 2008 | 6.658 | 6.749 | 6.641 | 6.699 | 136,094 | +0.09(+1.39%) |
Mar 27, 2008 | 6.608 | 6.645 | 6.599 | 6.608 | 92,524 | +0.04(+0.66%) |
Mar 26, 2008 | 6.491 | 6.574 | 6.473 | 6.565 | 127,371 | +0.07(+1.13%) |
Mar 25, 2008 | 6.446 | 6.500 | 6.441 | 6.491 | 88,919 | +0.05(+0.78%) |
Mar 24, 2008 | 6.400 | 6.441 | 6.396 | 6.441 | 102,377 | +0.01(+0.19%) |
Mar 21, 2008 | 6.371 | 6.454 | 6.362 | 6.429 | 127,130 | +0.00(+0.00%) |
Mar 20, 2008 | 6.371 | 6.454 | 6.362 | 6.429 | 127,130 | +0.06(+0.91%) |
Mar 19, 2008 | 6.396 | 6.412 | 6.366 | 6.371 | 63,204 | -0.03(-0.52%) |
Mar 18, 2008 | 6.317 | 6.446 | 6.317 | 6.404 | 149,240 | +0.09(+1.38%) |
Mar 17, 2008 | 6.341 | 6.394 | 6.246 | 6.317 | 385,237 | -0.13(-2.06%) |
Mar 14, 2008 | 6.466 | 6.504 | 6.429 | 6.450 | 165,582 | -0.02(-0.32%) |
Mar 13, 2008 | 6.429 | 6.487 | 6.416 | 6.470 | 77,624 | +0.05(+0.71%) |
Mar 12, 2008 | 6.437 | 6.466 | 6.396 | 6.425 | 109,346 | -0.03(-0.52%) |
Mar 11, 2008 | 6.550 | 6.566 | 6.446 | 6.458 | 96,008 | -0.02(-0.32%) |
Mar 10, 2008 | 6.525 | 6.591 | 6.441 | 6.479 | 228,787 | -0.05(-0.70%) |
Mar 07, 2008 | 6.358 | 6.533 | 6.358 | 6.525 | 135,253 | +0.13(+2.08%) |
Mar 06, 2008 | 6.491 | 6.508 | 6.329 | 6.391 | 178,083 | -0.10(-1.54%) |
Mar 05, 2008 | 6.391 | 6.574 | 6.391 | 6.491 | 197,809 | +0.14(+2.16%) |
Mar 04, 2008 | 6.262 | 6.379 | 6.262 | 6.354 | 311,698 | +0.05(+0.79%) |