Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.059 | 6.072 | 6.045 | 6.068 | 78,554 | +0.00(+0.00%) |
May 29, 2008 | 6.072 | 6.090 | 6.054 | 6.068 | 69,107 | +0.00(+0.00%) |
May 28, 2008 | 6.086 | 6.094 | 6.054 | 6.068 | 68,948 | +0.01(+0.15%) |
May 27, 2008 | 6.059 | 6.086 | 6.041 | 6.059 | 94,380 | +0.01(+0.22%) |
May 26, 2008 | 6.036 | 6.063 | 6.036 | 6.045 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.036 | 6.063 | 6.036 | 6.045 | 95,186 | -0.01(-0.15%) |
May 22, 2008 | 6.068 | 6.108 | 6.036 | 6.054 | 119,057 | +0.01(+0.22%) |
May 21, 2008 | 6.072 | 6.108 | 6.041 | 6.041 | 121,581 | -0.02(-0.29%) |
May 20, 2008 | 6.063 | 6.086 | 6.050 | 6.059 | 112,531 | +0.01(+0.15%) |
May 19, 2008 | 6.072 | 6.090 | 6.050 | 6.050 | 117,176 | -0.02(-0.37%) |
May 16, 2008 | 6.112 | 6.112 | 6.063 | 6.072 | 65,187 | -0.04(-0.58%) |
May 15, 2008 | 6.117 | 6.117 | 6.059 | 6.108 | 63,691 | +0.02(+0.37%) |
May 14, 2008 | 6.054 | 6.090 | 6.054 | 6.086 | 63,984 | +0.04(+0.59%) |
May 13, 2008 | 6.063 | 6.068 | 6.041 | 6.050 | 50,006 | -0.03(-0.51%) |
May 12, 2008 | 6.054 | 6.081 | 6.032 | 6.081 | 62,983 | +0.03(+0.44%) |
May 09, 2008 | 6.010 | 6.054 | 6.010 | 6.054 | 48,691 | +0.03(+0.52%) |
May 08, 2008 | 6.010 | 6.030 | 6.005 | 6.023 | 72,061 | -0.01(-0.22%) |
May 07, 2008 | 6.005 | 6.045 | 6.005 | 6.036 | 55,939 | +0.02(+0.30%) |
May 06, 2008 | 5.969 | 6.027 | 5.969 | 6.019 | 102,562 | +0.03(+0.52%) |
May 05, 2008 | 6.005 | 6.019 | 5.974 | 5.987 | 71,185 | -0.01(-0.22%) |
May 02, 2008 | 6.019 | 6.019 | 5.961 | 6.001 | 147,424 | -0.00(-0.07%) |
May 01, 2008 | 6.014 | 6.032 | 6.005 | 6.005 | 246,834 | -0.02(-0.30%) |
Apr 30, 2008 | 6.027 | 6.036 | 6.005 | 6.023 | 93,957 | +0.00(+0.00%) |
Apr 29, 2008 | 6.019 | 6.041 | 6.010 | 6.023 | 69,696 | -0.03(-0.52%) |
Apr 28, 2008 | 5.987 | 6.063 | 5.987 | 6.054 | 86,435 | +0.04(+0.74%) |
Apr 25, 2008 | 6.001 | 6.041 | 6.001 | 6.010 | 67,443 | +0.00(+0.00%) |
Apr 24, 2008 | 6.072 | 6.086 | 6.009 | 6.010 | 109,525 | -0.05(-0.81%) |
Apr 23, 2008 | 6.077 | 6.090 | 6.050 | 6.059 | 115,227 | -0.03(-0.51%) |
Apr 22, 2008 | 6.086 | 6.090 | 6.068 | 6.090 | 61,292 | +0.04(+0.59%) |
Apr 21, 2008 | 6.050 | 6.059 | 6.036 | 6.054 | 146,349 | -0.01(-0.22%) |
Apr 18, 2008 | 6.063 | 6.103 | 6.060 | 6.068 | 81,304 | +0.03(+0.44%) |
Apr 17, 2008 | 6.023 | 6.050 | 6.019 | 6.041 | 96,476 | +0.01(+0.22%) |
Apr 16, 2008 | 5.996 | 6.036 | 5.978 | 6.027 | 101,930 | +0.07(+1.20%) |
Apr 15, 2008 | 6.010 | 6.027 | 5.940 | 5.956 | 134,411 | -0.06(-1.04%) |
Apr 14, 2008 | 6.019 | 6.072 | 6.010 | 6.019 | 121,078 | -0.01(-0.22%) |
Apr 11, 2008 | 6.054 | 6.090 | 6.015 | 6.032 | 156,781 | -0.04(-0.73%) |
Apr 10, 2008 | 6.005 | 6.077 | 5.983 | 6.077 | 95,244 | +0.07(+1.19%) |
Apr 09, 2008 | 5.938 | 6.019 | 5.938 | 6.005 | 70,551 | +0.04(+0.75%) |
Apr 08, 2008 | 5.992 | 6.001 | 5.961 | 5.961 | 121,729 | -0.04(-0.74%) |
Apr 07, 2008 | 5.943 | 6.005 | 5.934 | 6.005 | 148,270 | +0.04(+0.75%) |
Apr 04, 2008 | 5.978 | 5.978 | 5.920 | 5.961 | 141,551 | +0.00(+0.08%) |
Apr 03, 2008 | 5.862 | 5.956 | 5.862 | 5.956 | 182,538 | +0.07(+1.14%) |
Apr 02, 2008 | 5.876 | 5.911 | 5.858 | 5.889 | 257,793 | +0.01(+0.23%) |
Apr 01, 2008 | 5.840 | 5.880 | 5.835 | 5.876 | 163,276 | +0.07(+1.15%) |
Mar 31, 2008 | 5.777 | 5.809 | 5.742 | 5.809 | 238,084 | +0.07(+1.25%) |
Mar 28, 2008 | 5.715 | 5.746 | 5.715 | 5.737 | 47,706 | +0.01(+0.23%) |
Mar 27, 2008 | 5.751 | 5.755 | 5.715 | 5.724 | 126,672 | -0.01(-0.16%) |
Mar 26, 2008 | 5.706 | 5.755 | 5.693 | 5.733 | 106,835 | +0.05(+0.86%) |
Mar 25, 2008 | 5.648 | 5.688 | 5.644 | 5.684 | 99,892 | +0.02(+0.39%) |
Mar 24, 2008 | 5.608 | 5.666 | 5.608 | 5.661 | 95,188 | +0.03(+0.48%) |
Mar 21, 2008 | 5.581 | 5.635 | 5.581 | 5.635 | 136,243 | +0.00(+0.00%) |
Mar 20, 2008 | 5.581 | 5.635 | 5.581 | 5.635 | 136,243 | +0.02(+0.40%) |
Mar 19, 2008 | 5.617 | 5.661 | 5.612 | 5.612 | 62,040 | -0.02(-0.32%) |
Mar 18, 2008 | 5.501 | 5.675 | 5.501 | 5.630 | 190,601 | +0.08(+1.53%) |
Mar 17, 2008 | 5.599 | 5.599 | 5.501 | 5.545 | 116,061 | -0.06(-1.11%) |
Mar 14, 2008 | 5.603 | 5.661 | 5.563 | 5.608 | 115,122 | -0.02(-0.32%) |
Mar 13, 2008 | 5.581 | 5.737 | 5.581 | 5.626 | 150,286 | +0.00(+0.00%) |
Mar 12, 2008 | 5.652 | 5.689 | 5.612 | 5.626 | 135,952 | -0.08(-1.33%) |
Mar 11, 2008 | 5.760 | 5.786 | 5.679 | 5.702 | 132,368 | -0.04(-0.70%) |
Mar 10, 2008 | 5.773 | 5.800 | 5.737 | 5.742 | 178,681 | -0.05(-0.85%) |
Mar 07, 2008 | 5.800 | 5.840 | 5.737 | 5.791 | 124,529 | -0.02(-0.31%) |
Mar 06, 2008 | 5.894 | 5.912 | 5.786 | 5.809 | 258,253 | -0.08(-1.29%) |
Mar 05, 2008 | 5.849 | 5.929 | 5.822 | 5.885 | 182,090 | +0.11(+1.85%) |
Mar 04, 2008 | 5.746 | 5.777 | 5.443 | 5.777 | 345,042 | +0.05(+0.94%) |