Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.131 | 6.136 | 6.113 | 6.136 | 98,348 | -0.02(-0.30%) |
May 29, 2008 | 6.149 | 6.214 | 6.094 | 6.154 | 221,882 | -0.05(-0.81%) |
May 28, 2008 | 6.223 | 6.223 | 6.172 | 6.205 | 72,967 | -0.01(-0.22%) |
May 27, 2008 | 6.214 | 6.218 | 6.182 | 6.218 | 25,604 | +0.02(+0.30%) |
May 26, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 81,664 | -0.01(-0.22%) |
May 22, 2008 | 6.195 | 6.218 | 6.195 | 6.214 | 15,343 | +0.00(+0.07%) |
May 21, 2008 | 6.191 | 6.232 | 6.191 | 6.209 | 27,030 | +0.02(+0.30%) |
May 20, 2008 | 6.228 | 6.264 | 6.154 | 6.191 | 121,969 | -0.04(-0.59%) |
May 19, 2008 | 6.209 | 6.228 | 6.205 | 6.228 | 32,051 | +0.01(+0.22%) |
May 16, 2008 | 6.255 | 6.255 | 6.177 | 6.214 | 86,131 | -0.04(-0.59%) |
May 15, 2008 | 6.232 | 6.306 | 6.214 | 6.251 | 61,446 | +0.02(+0.29%) |
May 14, 2008 | 6.200 | 6.232 | 6.186 | 6.232 | 30,276 | +0.05(+0.74%) |
May 13, 2008 | 6.205 | 6.237 | 6.182 | 6.186 | 65,794 | -0.06(-0.88%) |
May 12, 2008 | 6.200 | 6.269 | 6.182 | 6.241 | 54,599 | +0.04(+0.67%) |
May 09, 2008 | 6.163 | 6.200 | 6.159 | 6.200 | 34,062 | +0.01(+0.22%) |
May 08, 2008 | 6.194 | 6.223 | 6.163 | 6.186 | 92,658 | -0.00(-0.06%) |
May 07, 2008 | 6.223 | 6.228 | 6.159 | 6.190 | 56,666 | -0.02(-0.38%) |
May 06, 2008 | 6.205 | 6.232 | 6.182 | 6.214 | 63,544 | -0.00(-0.07%) |
May 05, 2008 | 6.251 | 6.270 | 6.218 | 6.218 | 44,099 | -0.02(-0.37%) |
May 02, 2008 | 6.168 | 6.251 | 6.168 | 6.241 | 39,366 | +0.06(+0.89%) |
May 01, 2008 | 6.113 | 6.195 | 6.094 | 6.186 | 89,904 | +0.10(+1.58%) |
Apr 30, 2008 | 6.081 | 6.113 | 6.048 | 6.090 | 74,184 | +0.01(+0.15%) |
Apr 29, 2008 | 6.126 | 6.159 | 6.076 | 6.081 | 61,035 | -0.05(-0.75%) |
Apr 28, 2008 | 6.131 | 6.195 | 6.108 | 6.126 | 91,607 | +0.00(+0.00%) |
Apr 25, 2008 | 6.113 | 6.131 | 6.103 | 6.126 | 49,495 | +0.01(+0.15%) |
Apr 24, 2008 | 6.159 | 6.159 | 6.113 | 6.117 | 80,985 | -0.07(-1.11%) |
Apr 23, 2008 | 6.191 | 6.191 | 6.163 | 6.186 | 21,105 | +0.02(+0.37%) |
Apr 22, 2008 | 6.223 | 6.223 | 6.154 | 6.163 | 21,105 | -0.06(-0.96%) |
Apr 21, 2008 | 6.218 | 6.223 | 6.177 | 6.223 | 27,506 | +0.06(+0.89%) |
Apr 18, 2008 | 6.181 | 6.181 | 6.126 | 6.168 | 23,933 | +0.02(+0.37%) |
Apr 17, 2008 | 6.145 | 6.191 | 6.140 | 6.145 | 30,874 | +0.01(+0.15%) |
Apr 16, 2008 | 6.159 | 6.200 | 6.136 | 6.136 | 39,647 | +0.00(+0.00%) |
Apr 15, 2008 | 6.214 | 6.286 | 6.136 | 6.136 | 55,119 | -0.10(-1.55%) |
Apr 14, 2008 | 6.241 | 6.264 | 6.218 | 6.232 | 21,942 | -0.02(-0.37%) |
Apr 11, 2008 | 6.237 | 6.264 | 6.232 | 6.255 | 53,742 | -0.04(-0.66%) |
Apr 10, 2008 | 6.269 | 6.310 | 6.260 | 6.297 | 40,252 | +0.02(+0.37%) |
Apr 09, 2008 | 6.333 | 6.338 | 6.274 | 6.274 | 40,905 | -0.06(-1.02%) |
Apr 08, 2008 | 6.329 | 6.361 | 6.324 | 6.338 | 63,609 | +0.01(+0.22%) |
Apr 07, 2008 | 6.356 | 6.356 | 6.324 | 6.324 | 32,402 | -0.02(-0.29%) |
Apr 04, 2008 | 6.333 | 6.365 | 6.319 | 6.342 | 74,843 | -0.02(-0.29%) |
Apr 03, 2008 | 6.356 | 6.365 | 6.319 | 6.361 | 39,817 | +0.00(+0.07%) |
Apr 02, 2008 | 6.329 | 6.384 | 6.287 | 6.356 | 36,118 | +0.05(+0.73%) |
Apr 01, 2008 | 6.333 | 6.352 | 6.214 | 6.310 | 52,872 | -0.02(-0.36%) |
Mar 31, 2008 | 6.342 | 6.356 | 6.316 | 6.333 | 15,013 | +0.00(+0.07%) |
Mar 28, 2008 | 6.306 | 6.333 | 6.301 | 6.329 | 38,294 | -0.01(-0.15%) |
Mar 27, 2008 | 6.297 | 6.365 | 6.297 | 6.338 | 27,197 | +0.08(+1.25%) |
Mar 26, 2008 | 6.186 | 6.342 | 6.172 | 6.260 | 140,992 | +0.07(+1.19%) |
Mar 25, 2008 | 6.223 | 6.228 | 6.182 | 6.186 | 62,880 | -0.04(-0.66%) |
Mar 24, 2008 | 6.159 | 6.228 | 6.159 | 6.228 | 25,674 | +0.10(+1.57%) |
Mar 21, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,951 | +0.00(+0.00%) |
Mar 20, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,951 | +0.01(+0.23%) |
Mar 19, 2008 | 6.113 | 6.182 | 6.113 | 6.117 | 79,516 | -0.02(-0.37%) |
Mar 18, 2008 | 6.099 | 6.168 | 6.099 | 6.140 | 42,210 | +0.07(+1.21%) |
Mar 17, 2008 | 6.081 | 6.131 | 5.929 | 6.067 | 56,353 | -0.07(-1.20%) |
Mar 14, 2008 | 6.218 | 6.218 | 6.136 | 6.140 | 41,050 | -0.05(-0.74%) |
Mar 13, 2008 | 6.200 | 6.205 | 6.154 | 6.186 | 41,340 | -0.01(-0.22%) |
Mar 12, 2008 | 6.287 | 6.302 | 6.182 | 6.200 | 112,271 | -0.13(-2.10%) |
Mar 11, 2008 | 6.361 | 6.361 | 6.315 | 6.333 | 75,968 | +0.02(+0.29%) |
Mar 10, 2008 | 6.342 | 6.342 | 6.310 | 6.315 | 79,416 | +0.00(+0.07%) |
Mar 07, 2008 | 6.319 | 6.342 | 6.269 | 6.310 | 82,136 | -0.02(-0.36%) |
Mar 06, 2008 | 6.361 | 6.384 | 6.310 | 6.333 | 103,350 | -0.03(-0.43%) |
Mar 05, 2008 | 6.159 | 6.361 | 6.159 | 6.361 | 102,697 | +0.17(+2.82%) |
Mar 04, 2008 | 6.228 | 6.228 | 6.149 | 6.186 | 44,168 | -0.02(-0.30%) |