Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.810 | 6.841 | 6.788 | 6.810 | 66,486 | +0.08(+1.17%) |
May 29, 2008 | 6.679 | 6.788 | 6.679 | 6.731 | 63,314 | +0.05(+0.79%) |
May 28, 2008 | 6.700 | 6.700 | 6.622 | 6.679 | 43,896 | +0.00(+0.00%) |
May 27, 2008 | 6.718 | 6.718 | 6.657 | 6.679 | 75,231 | +0.02(+0.33%) |
May 26, 2008 | 6.722 | 6.727 | 6.578 | 6.657 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.722 | 6.727 | 6.578 | 6.657 | 143,076 | -0.08(-1.17%) |
May 22, 2008 | 6.679 | 6.753 | 6.670 | 6.736 | 120,354 | +0.05(+0.79%) |
May 21, 2008 | 6.832 | 6.849 | 6.683 | 6.683 | 99,906 | -0.11(-1.68%) |
May 20, 2008 | 6.832 | 6.832 | 6.731 | 6.797 | 163,296 | -0.04(-0.51%) |
May 19, 2008 | 6.788 | 6.832 | 6.766 | 6.832 | 93,834 | +0.05(+0.78%) |
May 16, 2008 | 6.779 | 6.845 | 6.736 | 6.779 | 107,512 | +0.01(+0.13%) |
May 15, 2008 | 6.679 | 6.775 | 6.639 | 6.771 | 108,765 | +0.10(+1.44%) |
May 14, 2008 | 6.639 | 6.718 | 6.639 | 6.674 | 99,232 | +0.04(+0.53%) |
May 13, 2008 | 6.700 | 6.700 | 6.578 | 6.639 | 97,273 | -0.17(-2.51%) |
May 12, 2008 | 6.779 | 6.810 | 6.771 | 6.810 | 71,203 | +0.03(+0.45%) |
May 09, 2008 | 6.700 | 6.779 | 6.700 | 6.779 | 16,442 | +0.04(+0.58%) |
May 08, 2008 | 6.749 | 6.792 | 6.727 | 6.740 | 54,626 | -0.01(-0.10%) |
May 07, 2008 | 6.736 | 6.788 | 6.736 | 6.747 | 84,150 | -0.03(-0.48%) |
May 06, 2008 | 6.766 | 6.784 | 6.722 | 6.779 | 53,861 | -0.00(-0.06%) |
May 05, 2008 | 6.744 | 6.788 | 6.727 | 6.784 | 50,833 | +0.00(+0.00%) |
May 02, 2008 | 6.744 | 6.788 | 6.740 | 6.784 | 54,888 | +0.04(+0.52%) |
May 01, 2008 | 6.591 | 6.749 | 6.582 | 6.749 | 73,836 | +0.13(+1.92%) |
Apr 30, 2008 | 6.591 | 6.757 | 6.556 | 6.622 | 95,547 | +0.02(+0.37%) |
Apr 29, 2008 | 6.569 | 6.613 | 6.569 | 6.597 | 48,773 | +0.02(+0.36%) |
Apr 28, 2008 | 6.569 | 6.582 | 6.552 | 6.573 | 34,369 | +0.05(+0.74%) |
Apr 25, 2008 | 6.473 | 6.534 | 6.438 | 6.525 | 49,321 | +0.07(+1.09%) |
Apr 24, 2008 | 6.372 | 6.473 | 6.372 | 6.455 | 69,881 | +0.06(+0.93%) |
Apr 23, 2008 | 6.394 | 6.438 | 6.363 | 6.396 | 64,506 | +0.02(+0.37%) |
Apr 22, 2008 | 6.420 | 6.422 | 6.333 | 6.372 | 74,530 | -0.06(-0.95%) |
Apr 21, 2008 | 6.368 | 6.433 | 6.368 | 6.433 | 75,866 | +0.00(+0.00%) |
Apr 18, 2008 | 6.390 | 6.438 | 6.384 | 6.433 | 97,045 | +0.09(+1.45%) |
Apr 17, 2008 | 6.293 | 6.346 | 6.293 | 6.341 | 37,904 | +0.03(+0.42%) |
Apr 16, 2008 | 6.254 | 6.359 | 6.254 | 6.315 | 68,913 | +0.07(+1.05%) |
Apr 15, 2008 | 6.236 | 6.263 | 6.207 | 6.249 | 33,694 | +0.01(+0.14%) |
Apr 14, 2008 | 6.184 | 6.258 | 6.184 | 6.241 | 50,194 | +0.02(+0.35%) |
Apr 11, 2008 | 6.298 | 6.302 | 6.208 | 6.219 | 53,660 | -0.12(-1.93%) |
Apr 10, 2008 | 6.324 | 6.350 | 6.219 | 6.341 | 58,912 | +0.03(+0.42%) |
Apr 09, 2008 | 6.328 | 6.350 | 6.306 | 6.315 | 40,210 | -0.03(-0.41%) |
Apr 08, 2008 | 6.346 | 6.364 | 6.311 | 6.341 | 31,967 | -0.02(-0.28%) |
Apr 07, 2008 | 6.346 | 6.390 | 6.346 | 6.359 | 57,085 | +0.04(+0.55%) |
Apr 04, 2008 | 6.276 | 6.328 | 6.276 | 6.324 | 43,156 | +0.06(+0.91%) |
Apr 03, 2008 | 6.179 | 6.337 | 6.179 | 6.267 | 56,628 | +0.03(+0.49%) |
Apr 02, 2008 | 6.284 | 6.284 | 6.219 | 6.236 | 45,896 | -0.07(-1.04%) |
Apr 01, 2008 | 6.184 | 6.319 | 6.184 | 6.302 | 49,068 | +0.14(+2.35%) |
Mar 31, 2008 | 6.127 | 6.359 | 6.120 | 6.157 | 29,912 | +0.03(+0.50%) |
Mar 28, 2008 | 6.153 | 6.166 | 6.127 | 6.127 | 42,699 | -0.02(-0.36%) |
Mar 27, 2008 | 6.153 | 6.219 | 6.149 | 6.149 | 52,557 | +0.01(+0.14%) |
Mar 26, 2008 | 6.109 | 6.157 | 6.079 | 6.140 | 85,171 | +0.02(+0.29%) |
Mar 25, 2008 | 6.157 | 6.184 | 6.109 | 6.122 | 85,470 | -0.01(-0.21%) |
Mar 24, 2008 | 6.083 | 6.241 | 6.083 | 6.136 | 69,927 | +0.07(+1.23%) |
Mar 21, 2008 | 5.882 | 6.105 | 5.882 | 6.061 | 122,847 | +0.00(+0.00%) |
Mar 20, 2008 | 5.882 | 6.105 | 5.882 | 6.061 | 122,847 | +0.16(+2.75%) |
Mar 19, 2008 | 6.039 | 6.057 | 5.899 | 5.899 | 68,045 | -0.14(-2.39%) |
Mar 18, 2008 | 5.978 | 6.070 | 5.978 | 6.044 | 118,509 | +0.11(+1.85%) |
Mar 17, 2008 | 5.978 | 5.978 | 5.829 | 5.934 | 133,808 | -0.16(-2.66%) |
Mar 14, 2008 | 6.254 | 6.254 | 6.083 | 6.096 | 52,061 | -0.14(-2.32%) |
Mar 13, 2008 | 6.254 | 6.306 | 6.214 | 6.241 | 69,187 | -0.05(-0.77%) |
Mar 12, 2008 | 6.372 | 6.372 | 6.267 | 6.289 | 51,605 | -0.07(-1.10%) |
Mar 11, 2008 | 6.258 | 6.363 | 6.258 | 6.359 | 62,793 | +0.14(+2.25%) |
Mar 10, 2008 | 6.328 | 6.346 | 6.188 | 6.219 | 81,061 | -0.18(-2.74%) |
Mar 07, 2008 | 6.482 | 6.538 | 6.324 | 6.394 | 93,391 | -0.13(-2.01%) |
Mar 06, 2008 | 6.591 | 6.591 | 6.508 | 6.525 | 29,456 | -0.12(-1.78%) |
Mar 05, 2008 | 6.617 | 6.674 | 6.595 | 6.644 | 79,462 | +0.03(+0.40%) |
Mar 04, 2008 | 6.652 | 6.674 | 6.552 | 6.617 | 151,618 | -0.04(-0.66%) |