Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.515 | 6.549 | 6.515 | 6.545 | 18,575 | +0.00(+0.00%) |
May 29, 2008 | 6.530 | 6.554 | 6.530 | 6.545 | 38,475 | +0.00(+0.00%) |
May 28, 2008 | 6.525 | 6.559 | 6.525 | 6.545 | 90,518 | +0.00(+0.00%) |
May 27, 2008 | 6.559 | 6.559 | 6.525 | 6.545 | 47,291 | -0.01(-0.15%) |
May 26, 2008 | 6.564 | 6.569 | 6.554 | 6.554 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.564 | 6.569 | 6.554 | 6.554 | 49,970 | +0.00(+0.00%) |
May 22, 2008 | 6.545 | 6.569 | 6.515 | 6.554 | 93,016 | -0.01(-0.23%) |
May 21, 2008 | 6.569 | 6.569 | 6.554 | 6.569 | 30,078 | +0.00(+0.00%) |
May 20, 2008 | 6.564 | 6.569 | 6.549 | 6.569 | 28,321 | +0.00(+0.00%) |
May 19, 2008 | 6.545 | 6.574 | 6.530 | 6.569 | 53,214 | +0.03(+0.45%) |
May 16, 2008 | 6.554 | 6.554 | 6.495 | 6.540 | 82,731 | -0.02(-0.38%) |
May 15, 2008 | 6.564 | 6.579 | 6.530 | 6.564 | 39,824 | +0.00(+0.00%) |
May 14, 2008 | 6.540 | 6.574 | 6.540 | 6.564 | 62,073 | +0.02(+0.38%) |
May 13, 2008 | 6.530 | 6.554 | 6.529 | 6.540 | 24,662 | +0.00(+0.08%) |
May 12, 2008 | 6.559 | 6.564 | 6.515 | 6.535 | 122,383 | +0.02(+0.38%) |
May 09, 2008 | 6.515 | 6.520 | 6.495 | 6.510 | 25,109 | -0.00(-0.08%) |
May 08, 2008 | 6.510 | 6.520 | 6.504 | 6.515 | 19,174 | +0.00(+0.08%) |
May 07, 2008 | 6.515 | 6.525 | 6.480 | 6.510 | 38,564 | +0.00(+0.00%) |
May 06, 2008 | 6.505 | 6.520 | 6.505 | 6.510 | 52,559 | +0.03(+0.46%) |
May 05, 2008 | 6.520 | 6.535 | 6.460 | 6.480 | 102,746 | -0.04(-0.61%) |
May 02, 2008 | 6.520 | 6.535 | 6.500 | 6.520 | 35,114 | +0.00(+0.08%) |
May 01, 2008 | 6.554 | 6.559 | 6.480 | 6.515 | 114,881 | -0.03(-0.53%) |
Apr 30, 2008 | 6.594 | 6.597 | 6.530 | 6.549 | 87,483 | -0.03(-0.53%) |
Apr 29, 2008 | 6.594 | 6.597 | 6.584 | 6.584 | 19,659 | -0.01(-0.15%) |
Apr 28, 2008 | 6.584 | 6.597 | 6.564 | 6.594 | 51,844 | +0.02(+0.38%) |
Apr 25, 2008 | 6.569 | 6.584 | 6.559 | 6.569 | 26,294 | +0.00(+0.00%) |
Apr 24, 2008 | 6.579 | 6.589 | 6.554 | 6.569 | 38,752 | -0.01(-0.23%) |
Apr 23, 2008 | 6.564 | 6.594 | 6.564 | 6.584 | 20,912 | +0.03(+0.53%) |
Apr 22, 2008 | 6.594 | 6.599 | 6.535 | 6.549 | 79,587 | -0.03(-0.53%) |
Apr 21, 2008 | 6.574 | 6.589 | 6.574 | 6.584 | 38,971 | +0.01(+0.15%) |
Apr 18, 2008 | 6.549 | 6.601 | 6.525 | 6.574 | 87,625 | +0.04(+0.61%) |
Apr 17, 2008 | 6.545 | 6.569 | 6.485 | 6.535 | 57,007 | +0.01(+0.15%) |
Apr 16, 2008 | 6.554 | 6.564 | 6.525 | 6.525 | 57,243 | -0.01(-0.23%) |
Apr 15, 2008 | 6.629 | 6.629 | 6.505 | 6.540 | 99,014 | -0.06(-0.97%) |
Apr 14, 2008 | 6.634 | 6.678 | 6.604 | 6.604 | 76,029 | -0.02(-0.30%) |
Apr 11, 2008 | 6.698 | 6.698 | 6.614 | 6.624 | 48,718 | -0.05(-0.74%) |
Apr 10, 2008 | 6.619 | 6.688 | 6.609 | 6.673 | 55,389 | +0.07(+1.12%) |
Apr 09, 2008 | 6.643 | 6.643 | 6.599 | 6.599 | 37,196 | -0.00(-0.07%) |
Apr 08, 2008 | 6.639 | 6.648 | 6.604 | 6.604 | 44,878 | -0.01(-0.15%) |
Apr 07, 2008 | 6.629 | 6.673 | 6.614 | 6.614 | 122,100 | +0.01(+0.15%) |
Apr 04, 2008 | 6.624 | 6.643 | 6.594 | 6.604 | 47,303 | +0.01(+0.15%) |
Apr 03, 2008 | 6.634 | 6.634 | 6.579 | 6.594 | 82,074 | -0.04(-0.60%) |
Apr 02, 2008 | 6.648 | 6.648 | 6.614 | 6.634 | 52,762 | -0.02(-0.30%) |
Apr 01, 2008 | 6.619 | 6.668 | 6.609 | 6.653 | 95,618 | +0.07(+1.05%) |
Mar 31, 2008 | 6.604 | 6.614 | 6.545 | 6.584 | 87,734 | +0.01(+0.15%) |
Mar 28, 2008 | 6.545 | 6.584 | 6.545 | 6.574 | 47,101 | +0.04(+0.68%) |
Mar 27, 2008 | 6.530 | 6.569 | 6.515 | 6.530 | 51,549 | +0.01(+0.15%) |
Mar 26, 2008 | 6.485 | 6.535 | 6.485 | 6.520 | 47,322 | +0.04(+0.61%) |
Mar 25, 2008 | 6.411 | 6.520 | 6.411 | 6.480 | 66,912 | +0.06(+1.00%) |
Mar 24, 2008 | 6.411 | 6.460 | 6.401 | 6.416 | 65,497 | -0.01(-0.23%) |
Mar 21, 2008 | 6.347 | 6.431 | 6.347 | 6.431 | 76,612 | +0.00(+0.00%) |
Mar 20, 2008 | 6.347 | 6.431 | 6.347 | 6.431 | 76,612 | +0.05(+0.78%) |
Mar 19, 2008 | 6.396 | 6.426 | 6.381 | 6.381 | 38,409 | -0.03(-0.46%) |
Mar 18, 2008 | 6.357 | 6.436 | 6.357 | 6.411 | 95,012 | +0.10(+1.57%) |
Mar 17, 2008 | 6.347 | 6.357 | 6.312 | 6.312 | 27,088 | -0.08(-1.31%) |
Mar 14, 2008 | 6.411 | 6.431 | 6.362 | 6.396 | 106,130 | -0.01(-0.23%) |
Mar 13, 2008 | 6.416 | 6.451 | 6.411 | 6.411 | 106,094 | -0.06(-0.92%) |
Mar 12, 2008 | 6.480 | 6.515 | 6.451 | 6.470 | 73,078 | -0.08(-1.28%) |
Mar 11, 2008 | 6.579 | 6.579 | 6.485 | 6.554 | 155,051 | +0.06(+0.99%) |
Mar 10, 2008 | 6.500 | 6.530 | 6.485 | 6.490 | 164,754 | -0.02(-0.38%) |
Mar 07, 2008 | 6.525 | 6.564 | 6.485 | 6.515 | 95,214 | +0.01(+0.23%) |
Mar 06, 2008 | 6.505 | 6.540 | 6.446 | 6.500 | 92,788 | -0.01(-0.15%) |
Mar 05, 2008 | 6.441 | 6.559 | 6.426 | 6.510 | 93,596 | +0.08(+1.31%) |
Mar 04, 2008 | 6.426 | 6.485 | 6.352 | 6.426 | 143,124 | +0.01(+0.23%) |