Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.145 | 6.154 | 6.004 | 6.104 | 42,025 | -0.04(-0.67%) |
May 29, 2008 | 6.154 | 6.190 | 6.145 | 6.145 | 31,938 | -0.02(-0.30%) |
May 28, 2008 | 6.190 | 6.231 | 6.149 | 6.163 | 29,192 | -0.03(-0.44%) |
May 27, 2008 | 6.231 | 6.231 | 6.172 | 6.190 | 24,387 | -0.04(-0.66%) |
May 26, 2008 | 6.236 | 6.249 | 6.208 | 6.231 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.236 | 6.249 | 6.208 | 6.231 | 16,396 | +0.00(+0.00%) |
May 22, 2008 | 6.181 | 6.236 | 6.181 | 6.231 | 22,726 | +0.04(+0.66%) |
May 21, 2008 | 6.190 | 6.199 | 6.158 | 6.190 | 9,779 | +0.01(+0.22%) |
May 20, 2008 | 6.158 | 6.176 | 6.154 | 6.176 | 11,710 | -0.00(-0.07%) |
May 19, 2008 | 6.176 | 6.199 | 6.167 | 6.181 | 36,468 | -0.03(-0.51%) |
May 16, 2008 | 6.204 | 6.213 | 6.172 | 6.213 | 13,990 | +0.02(+0.29%) |
May 15, 2008 | 6.154 | 6.195 | 6.145 | 6.195 | 13,347 | +0.03(+0.52%) |
May 14, 2008 | 6.122 | 6.213 | 6.122 | 6.163 | 22,877 | -0.00(-0.07%) |
May 13, 2008 | 6.167 | 6.204 | 6.131 | 6.167 | 23,947 | -0.02(-0.37%) |
May 12, 2008 | 6.167 | 6.213 | 6.167 | 6.190 | 45,017 | +0.00(+0.00%) |
May 09, 2008 | 6.126 | 6.213 | 6.126 | 6.190 | 20,397 | +0.06(+1.04%) |
May 08, 2008 | 6.108 | 6.154 | 6.104 | 6.126 | 38,716 | +0.02(+0.37%) |
May 07, 2008 | 6.126 | 6.227 | 6.104 | 6.104 | 34,495 | -0.06(-1.03%) |
May 06, 2008 | 6.136 | 6.381 | 6.108 | 6.167 | 113,789 | +0.05(+0.82%) |
May 05, 2008 | 6.090 | 6.126 | 6.076 | 6.117 | 24,220 | +0.00(+0.07%) |
May 02, 2008 | 6.104 | 6.140 | 6.104 | 6.113 | 37,521 | +0.01(+0.22%) |
May 01, 2008 | 6.090 | 6.140 | 6.090 | 6.099 | 31,512 | +0.01(+0.15%) |
Apr 30, 2008 | 6.067 | 6.095 | 6.067 | 6.090 | 17,991 | +0.04(+0.60%) |
Apr 29, 2008 | 6.058 | 6.104 | 6.054 | 6.054 | 34,236 | -0.00(-0.08%) |
Apr 28, 2008 | 6.099 | 6.117 | 6.058 | 6.058 | 56,782 | -0.04(-0.60%) |
Apr 25, 2008 | 6.095 | 6.126 | 6.076 | 6.095 | 24,892 | +0.00(+0.00%) |
Apr 24, 2008 | 6.113 | 6.136 | 6.090 | 6.095 | 27,636 | -0.01(-0.22%) |
Apr 23, 2008 | 6.117 | 6.122 | 6.076 | 6.108 | 29,879 | +0.02(+0.37%) |
Apr 22, 2008 | 6.063 | 6.090 | 6.063 | 6.085 | 73,009 | -0.00(-0.07%) |
Apr 21, 2008 | 6.017 | 6.090 | 6.017 | 6.090 | 51,158 | +0.04(+0.68%) |
Apr 18, 2008 | 6.031 | 6.054 | 6.017 | 6.049 | 46,190 | +0.03(+0.53%) |
Apr 17, 2008 | 6.031 | 6.044 | 6.008 | 6.017 | 49,982 | -0.01(-0.23%) |
Apr 16, 2008 | 6.031 | 6.058 | 5.976 | 6.031 | 37,349 | +0.02(+0.30%) |
Apr 15, 2008 | 6.067 | 6.067 | 5.985 | 6.013 | 30,310 | -0.02(-0.30%) |
Apr 14, 2008 | 6.054 | 6.095 | 6.013 | 6.031 | 53,981 | -0.03(-0.45%) |
Apr 11, 2008 | 6.076 | 6.117 | 6.049 | 6.058 | 49,872 | -0.05(-0.75%) |
Apr 10, 2008 | 6.072 | 6.140 | 6.067 | 6.104 | 85,684 | +0.03(+0.52%) |
Apr 09, 2008 | 6.072 | 6.095 | 6.067 | 6.072 | 80,192 | +0.00(+0.00%) |
Apr 08, 2008 | 6.104 | 6.108 | 6.063 | 6.072 | 142,368 | -0.04(-0.67%) |
Apr 07, 2008 | 6.054 | 6.117 | 6.054 | 6.113 | 104,139 | +0.06(+1.05%) |
Apr 04, 2008 | 6.013 | 6.054 | 6.013 | 6.049 | 107,655 | +0.02(+0.38%) |
Apr 03, 2008 | 6.004 | 6.026 | 5.981 | 6.026 | 34,273 | +0.01(+0.23%) |
Apr 02, 2008 | 5.967 | 6.013 | 5.963 | 6.013 | 87,442 | +0.03(+0.46%) |
Apr 01, 2008 | 5.953 | 5.985 | 5.953 | 5.985 | 24,606 | +0.01(+0.23%) |
Mar 31, 2008 | 5.976 | 6.022 | 5.953 | 5.972 | 67,668 | -0.01(-0.15%) |
Mar 28, 2008 | 6.008 | 6.022 | 5.976 | 5.981 | 69,206 | +0.03(+0.54%) |
Mar 27, 2008 | 5.944 | 5.972 | 5.931 | 5.949 | 43,501 | +0.02(+0.31%) |
Mar 26, 2008 | 5.922 | 5.949 | 5.903 | 5.931 | 54,047 | +0.01(+0.15%) |
Mar 25, 2008 | 5.831 | 5.922 | 5.831 | 5.922 | 47,016 | +0.09(+1.56%) |
Mar 24, 2008 | 5.730 | 5.840 | 5.730 | 5.831 | 127,648 | +0.10(+1.75%) |
Mar 21, 2008 | 5.749 | 5.749 | 5.703 | 5.730 | 194,657 | +0.00(+0.00%) |
Mar 20, 2008 | 5.749 | 5.749 | 5.703 | 5.730 | 194,657 | -0.02(-0.40%) |
Mar 19, 2008 | 5.780 | 5.799 | 5.753 | 5.753 | 86,563 | -0.03(-0.47%) |
Mar 18, 2008 | 5.808 | 5.849 | 5.776 | 5.780 | 144,125 | -0.03(-0.47%) |
Mar 17, 2008 | 5.826 | 5.844 | 5.776 | 5.808 | 70,006 | -0.05(-0.78%) |
Mar 14, 2008 | 5.899 | 5.917 | 5.853 | 5.853 | 18,674 | -0.04(-0.70%) |
Mar 13, 2008 | 5.890 | 5.927 | 5.867 | 5.894 | 33,614 | +0.00(+0.08%) |
Mar 12, 2008 | 5.976 | 5.976 | 5.890 | 5.890 | 133,799 | -0.06(-1.07%) |
Mar 11, 2008 | 5.972 | 6.035 | 5.935 | 5.953 | 144,055 | +0.01(+0.23%) |
Mar 10, 2008 | 6.022 | 6.026 | 5.940 | 5.940 | 107,655 | -0.05(-0.76%) |
Mar 07, 2008 | 5.931 | 6.035 | 5.931 | 5.985 | 66,790 | +0.04(+0.69%) |
Mar 06, 2008 | 6.017 | 6.022 | 5.940 | 5.944 | 48,334 | -0.06(-0.99%) |
Mar 05, 2008 | 5.940 | 6.022 | 5.940 | 6.004 | 56,024 | +0.05(+0.84%) |
Mar 04, 2008 | 5.922 | 5.958 | 5.903 | 5.953 | 65,252 | -0.01(-0.15%) |