Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.491 | 6.505 | 6.481 | 6.491 | 100,065 | -0.00(-0.07%) |
May 29, 2008 | 6.519 | 6.524 | 6.477 | 6.496 | 85,770 | -0.03(-0.44%) |
May 28, 2008 | 6.548 | 6.548 | 6.496 | 6.524 | 181,491 | -0.03(-0.43%) |
May 27, 2008 | 6.477 | 6.553 | 6.467 | 6.553 | 108,303 | +0.09(+1.32%) |
May 26, 2008 | 6.491 | 6.491 | 6.444 | 6.467 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.491 | 6.491 | 6.444 | 6.467 | 47,818 | -0.01(-0.22%) |
May 22, 2008 | 6.534 | 6.534 | 6.453 | 6.481 | 87,251 | -0.04(-0.58%) |
May 21, 2008 | 6.500 | 6.519 | 6.486 | 6.519 | 104,227 | +0.03(+0.44%) |
May 20, 2008 | 6.415 | 6.496 | 6.415 | 6.491 | 131,182 | +0.06(+0.88%) |
May 19, 2008 | 6.463 | 6.463 | 6.410 | 6.434 | 141,655 | -0.01(-0.15%) |
May 16, 2008 | 6.458 | 6.477 | 6.444 | 6.444 | 98,733 | -0.01(-0.15%) |
May 15, 2008 | 6.472 | 6.472 | 6.437 | 6.453 | 74,406 | +0.01(+0.15%) |
May 14, 2008 | 6.500 | 6.505 | 6.444 | 6.444 | 119,538 | -0.04(-0.66%) |
May 13, 2008 | 6.481 | 6.496 | 6.448 | 6.486 | 74,868 | -0.02(-0.29%) |
May 12, 2008 | 6.467 | 6.519 | 6.467 | 6.505 | 94,668 | +0.01(+0.22%) |
May 09, 2008 | 6.472 | 6.496 | 6.453 | 6.491 | 41,765 | +0.04(+0.59%) |
May 08, 2008 | 6.467 | 6.467 | 6.425 | 6.453 | 150,714 | +0.00(+0.07%) |
May 07, 2008 | 6.439 | 6.453 | 6.419 | 6.448 | 134,637 | +0.04(+0.59%) |
May 06, 2008 | 6.396 | 6.434 | 6.396 | 6.410 | 143,441 | +0.04(+0.59%) |
May 05, 2008 | 6.420 | 6.434 | 6.372 | 6.372 | 142,953 | -0.05(-0.74%) |
May 02, 2008 | 6.391 | 6.425 | 6.387 | 6.420 | 124,426 | +0.02(+0.37%) |
May 01, 2008 | 6.401 | 6.415 | 6.368 | 6.396 | 133,035 | +0.00(+0.07%) |
Apr 30, 2008 | 6.396 | 6.396 | 6.368 | 6.391 | 119,394 | +0.02(+0.30%) |
Apr 29, 2008 | 6.425 | 6.425 | 6.372 | 6.372 | 98,786 | -0.03(-0.52%) |
Apr 28, 2008 | 6.382 | 6.415 | 6.377 | 6.406 | 107,948 | +0.00(+0.07%) |
Apr 25, 2008 | 6.396 | 6.406 | 6.372 | 6.401 | 78,688 | +0.01(+0.22%) |
Apr 24, 2008 | 6.420 | 6.420 | 6.363 | 6.387 | 90,020 | +0.01(+0.22%) |
Apr 23, 2008 | 6.377 | 6.396 | 6.363 | 6.372 | 86,694 | +0.00(+0.07%) |
Apr 22, 2008 | 6.391 | 6.420 | 6.349 | 6.368 | 112,602 | -0.05(-0.81%) |
Apr 21, 2008 | 6.444 | 6.448 | 6.391 | 6.420 | 92,692 | +0.00(+0.07%) |
Apr 18, 2008 | 6.429 | 6.430 | 6.391 | 6.415 | 126,682 | +0.01(+0.22%) |
Apr 17, 2008 | 6.368 | 6.401 | 6.344 | 6.401 | 98,406 | +0.03(+0.45%) |
Apr 16, 2008 | 6.349 | 6.372 | 6.335 | 6.372 | 90,388 | +0.04(+0.67%) |
Apr 15, 2008 | 6.372 | 6.391 | 6.306 | 6.330 | 116,906 | -0.05(-0.74%) |
Apr 14, 2008 | 6.401 | 6.439 | 6.377 | 6.377 | 81,472 | -0.03(-0.44%) |
Apr 11, 2008 | 6.372 | 6.425 | 6.372 | 6.406 | 95,611 | -0.02(-0.29%) |
Apr 10, 2008 | 6.429 | 6.491 | 6.401 | 6.425 | 124,702 | +0.01(+0.15%) |
Apr 09, 2008 | 6.410 | 6.429 | 6.377 | 6.415 | 78,937 | +0.01(+0.15%) |
Apr 08, 2008 | 6.491 | 6.491 | 6.406 | 6.406 | 77,882 | -0.05(-0.81%) |
Apr 07, 2008 | 6.444 | 6.463 | 6.415 | 6.458 | 185,947 | +0.01(+0.15%) |
Apr 04, 2008 | 6.444 | 6.448 | 6.401 | 6.448 | 111,336 | +0.04(+0.59%) |
Apr 03, 2008 | 6.444 | 6.463 | 6.401 | 6.410 | 102,788 | -0.06(-0.88%) |
Apr 02, 2008 | 6.472 | 6.486 | 6.425 | 6.467 | 79,148 | -0.00(-0.07%) |
Apr 01, 2008 | 6.410 | 6.472 | 6.410 | 6.472 | 145,106 | +0.06(+0.96%) |
Mar 31, 2008 | 6.377 | 6.429 | 6.372 | 6.410 | 86,325 | +0.03(+0.52%) |
Mar 28, 2008 | 6.372 | 6.434 | 6.372 | 6.377 | 150,910 | -0.03(-0.52%) |
Mar 27, 2008 | 6.391 | 6.463 | 6.358 | 6.410 | 139,964 | +0.02(+0.30%) |
Mar 26, 2008 | 6.306 | 6.391 | 6.306 | 6.391 | 119,441 | +0.09(+1.43%) |
Mar 25, 2008 | 6.207 | 6.301 | 6.202 | 6.301 | 143,637 | +0.08(+1.29%) |
Mar 24, 2008 | 6.178 | 6.230 | 6.159 | 6.221 | 106,376 | +0.07(+1.08%) |
Mar 21, 2008 | 6.145 | 6.197 | 6.140 | 6.155 | 204,098 | +0.00(+0.00%) |
Mar 20, 2008 | 6.145 | 6.197 | 6.140 | 6.155 | 204,098 | -0.01(-0.15%) |
Mar 19, 2008 | 6.221 | 6.221 | 6.164 | 6.164 | 95,400 | +0.00(+0.08%) |
Mar 18, 2008 | 6.036 | 6.197 | 6.036 | 6.159 | 228,793 | +0.11(+1.88%) |
Mar 17, 2008 | 6.178 | 6.207 | 6.046 | 6.046 | 167,669 | -0.11(-1.85%) |
Mar 14, 2008 | 6.207 | 6.207 | 6.159 | 6.159 | 93,712 | -0.04(-0.69%) |
Mar 13, 2008 | 6.235 | 6.273 | 6.192 | 6.202 | 160,197 | -0.09(-1.36%) |
Mar 12, 2008 | 6.320 | 6.320 | 6.268 | 6.287 | 94,345 | -0.04(-0.60%) |
Mar 11, 2008 | 6.339 | 6.439 | 6.316 | 6.325 | 266,151 | +0.02(+0.38%) |
Mar 10, 2008 | 6.325 | 6.349 | 6.254 | 6.301 | 147,955 | -0.03(-0.45%) |
Mar 07, 2008 | 6.273 | 6.344 | 6.245 | 6.330 | 192,490 | +0.03(+0.45%) |
Mar 06, 2008 | 6.368 | 6.391 | 5.899 | 6.301 | 303,195 | -0.09(-1.34%) |
Mar 05, 2008 | 6.344 | 6.396 | 6.311 | 6.387 | 286,413 | +0.09(+1.51%) |
Mar 04, 2008 | 6.306 | 6.349 | 6.278 | 6.292 | 281,569 | -0.01(-0.15%) |