Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.818 | 6.833 | 6.729 | 6.773 | 49,070 | -0.04(-0.65%) |
May 29, 2008 | 6.793 | 6.818 | 6.783 | 6.818 | 32,884 | +0.01(+0.22%) |
May 28, 2008 | 6.783 | 6.803 | 6.782 | 6.803 | 14,161 | +0.02(+0.29%) |
May 27, 2008 | 6.763 | 6.783 | 6.739 | 6.783 | 27,977 | +0.03(+0.51%) |
May 26, 2008 | 6.768 | 6.783 | 6.744 | 6.749 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.768 | 6.783 | 6.744 | 6.749 | 23,359 | -0.02(-0.29%) |
May 22, 2008 | 6.759 | 6.775 | 6.744 | 6.768 | 23,708 | +0.01(+0.22%) |
May 21, 2008 | 6.724 | 6.754 | 6.724 | 6.754 | 25,257 | +0.04(+0.67%) |
May 20, 2008 | 6.684 | 6.714 | 6.679 | 6.709 | 29,996 | +0.03(+0.52%) |
May 19, 2008 | 6.664 | 6.674 | 6.659 | 6.674 | 12,299 | +0.02(+0.37%) |
May 16, 2008 | 6.644 | 6.654 | 6.644 | 6.649 | 5,070 | +0.00(+0.07%) |
May 15, 2008 | 6.640 | 6.644 | 6.630 | 6.644 | 5,414 | +0.01(+0.22%) |
May 14, 2008 | 6.605 | 6.630 | 6.595 | 6.630 | 43,520 | +0.03(+0.53%) |
May 13, 2008 | 6.585 | 6.600 | 6.580 | 6.595 | 22,357 | -0.01(-0.15%) |
May 12, 2008 | 6.640 | 6.644 | 6.560 | 6.605 | 85,954 | -0.01(-0.15%) |
May 09, 2008 | 6.654 | 6.669 | 6.595 | 6.615 | 41,201 | -0.04(-0.60%) |
May 08, 2008 | 6.649 | 6.659 | 6.649 | 6.654 | 12,705 | -0.00(-0.07%) |
May 07, 2008 | 6.669 | 6.674 | 6.630 | 6.659 | 45,273 | +0.00(+0.07%) |
May 06, 2008 | 6.640 | 6.654 | 6.640 | 6.654 | 23,555 | +0.01(+0.22%) |
May 05, 2008 | 6.644 | 6.644 | 6.625 | 6.640 | 19,600 | +0.00(+0.00%) |
May 02, 2008 | 6.644 | 6.654 | 6.630 | 6.640 | 33,019 | -0.01(-0.22%) |
May 01, 2008 | 6.724 | 6.724 | 6.590 | 6.654 | 127,923 | -0.06(-0.96%) |
Apr 30, 2008 | 6.709 | 6.719 | 6.699 | 6.719 | 14,574 | +0.02(+0.30%) |
Apr 29, 2008 | 6.714 | 6.719 | 6.699 | 6.699 | 9,478 | -0.00(-0.07%) |
Apr 28, 2008 | 6.729 | 6.729 | 6.689 | 6.704 | 22,587 | -0.02(-0.29%) |
Apr 25, 2008 | 6.739 | 6.739 | 6.704 | 6.724 | 10,890 | -0.01(-0.15%) |
Apr 24, 2008 | 6.724 | 6.734 | 6.719 | 6.734 | 18,093 | +0.01(+0.22%) |
Apr 23, 2008 | 6.694 | 6.719 | 6.679 | 6.719 | 25,027 | +0.01(+0.22%) |
Apr 22, 2008 | 6.759 | 6.759 | 6.644 | 6.704 | 66,954 | -0.05(-0.81%) |
Apr 21, 2008 | 6.689 | 6.759 | 6.689 | 6.759 | 23,393 | +0.07(+1.04%) |
Apr 18, 2008 | 6.625 | 6.694 | 6.625 | 6.689 | 45,154 | +0.08(+1.20%) |
Apr 17, 2008 | 6.540 | 6.610 | 6.540 | 6.610 | 53,370 | +0.07(+1.06%) |
Apr 16, 2008 | 6.486 | 6.540 | 6.466 | 6.540 | 112,383 | +0.07(+1.07%) |
Apr 15, 2008 | 6.491 | 6.491 | 6.456 | 6.471 | 17,747 | -0.02(-0.31%) |
Apr 14, 2008 | 6.535 | 6.540 | 6.471 | 6.491 | 52,359 | -0.04(-0.61%) |
Apr 11, 2008 | 6.521 | 6.530 | 6.506 | 6.530 | 17,343 | -0.02(-0.30%) |
Apr 10, 2008 | 6.560 | 6.610 | 6.530 | 6.550 | 55,257 | -0.02(-0.30%) |
Apr 09, 2008 | 6.570 | 6.570 | 6.521 | 6.570 | 17,545 | +0.02(+0.30%) |
Apr 08, 2008 | 6.590 | 6.595 | 6.545 | 6.550 | 34,485 | -0.03(-0.45%) |
Apr 07, 2008 | 6.560 | 6.590 | 6.560 | 6.580 | 35,695 | +0.01(+0.23%) |
Apr 04, 2008 | 6.545 | 6.565 | 6.521 | 6.565 | 21,377 | +0.02(+0.30%) |
Apr 03, 2008 | 6.511 | 6.545 | 6.506 | 6.545 | 31,057 | +0.02(+0.38%) |
Apr 02, 2008 | 6.560 | 6.575 | 6.501 | 6.521 | 46,676 | -0.04(-0.60%) |
Apr 01, 2008 | 6.511 | 6.575 | 6.511 | 6.560 | 70,988 | -0.00(-0.08%) |
Mar 31, 2008 | 6.535 | 6.570 | 6.525 | 6.565 | 29,982 | +0.01(+0.23%) |
Mar 28, 2008 | 6.506 | 6.555 | 6.506 | 6.550 | 36,300 | +0.03(+0.53%) |
Mar 27, 2008 | 6.481 | 6.516 | 6.476 | 6.516 | 26,217 | +0.03(+0.54%) |
Mar 26, 2008 | 6.426 | 6.481 | 6.426 | 6.481 | 31,864 | +0.09(+1.48%) |
Mar 25, 2008 | 6.332 | 6.387 | 6.322 | 6.387 | 44,367 | +0.04(+0.63%) |
Mar 24, 2008 | 6.352 | 6.357 | 6.327 | 6.347 | 36,300 | +0.02(+0.39%) |
Mar 21, 2008 | 6.347 | 6.362 | 6.307 | 6.322 | 36,704 | +0.00(+0.00%) |
Mar 20, 2008 | 6.347 | 6.362 | 6.307 | 6.322 | 36,704 | +0.00(+0.08%) |
Mar 19, 2008 | 6.352 | 6.382 | 6.317 | 6.317 | 49,611 | -0.01(-0.16%) |
Mar 18, 2008 | 6.287 | 6.372 | 6.287 | 6.327 | 60,097 | +0.01(+0.24%) |
Mar 17, 2008 | 6.421 | 6.421 | 6.312 | 6.312 | 30,653 | -0.15(-2.30%) |
Mar 14, 2008 | 6.416 | 6.481 | 6.367 | 6.461 | 34,889 | +0.02(+0.31%) |
Mar 13, 2008 | 6.491 | 6.491 | 6.402 | 6.441 | 49,409 | -0.05(-0.76%) |
Mar 12, 2008 | 6.466 | 6.506 | 6.466 | 6.491 | 27,225 | -0.02(-0.38%) |
Mar 11, 2008 | 6.585 | 6.595 | 6.501 | 6.516 | 54,047 | -0.02(-0.38%) |
Mar 10, 2008 | 6.699 | 6.699 | 6.525 | 6.540 | 75,424 | -0.10(-1.57%) |
Mar 07, 2008 | 6.580 | 6.644 | 6.580 | 6.644 | 21,377 | +0.06(+0.98%) |
Mar 06, 2008 | 6.704 | 6.724 | 6.555 | 6.580 | 47,796 | -0.12(-1.85%) |
Mar 05, 2008 | 6.644 | 6.768 | 6.644 | 6.704 | 48,401 | +0.11(+1.65%) |
Mar 04, 2008 | 6.530 | 6.605 | 6.436 | 6.595 | 117,372 | +0.06(+0.99%) |