Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.139 | 6.180 | 6.139 | 6.157 | 45,722 | +0.00(+0.00%) |
May 29, 2008 | 6.157 | 6.243 | 6.139 | 6.157 | 84,043 | +0.02(+0.29%) |
May 28, 2008 | 6.144 | 6.153 | 6.139 | 6.139 | 11,881 | -0.00(-0.07%) |
May 27, 2008 | 6.166 | 6.166 | 6.134 | 6.144 | 30,660 | +0.03(+0.44%) |
May 26, 2008 | 6.166 | 6.180 | 6.089 | 6.116 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.166 | 6.180 | 6.089 | 6.116 | 105,078 | -0.05(-0.73%) |
May 22, 2008 | 6.180 | 6.202 | 6.153 | 6.162 | 44,012 | +0.00(+0.07%) |
May 21, 2008 | 6.166 | 6.175 | 6.144 | 6.157 | 28,449 | +0.01(+0.22%) |
May 20, 2008 | 6.157 | 6.157 | 6.134 | 6.144 | 68,901 | +0.01(+0.15%) |
May 19, 2008 | 6.130 | 6.144 | 6.121 | 6.134 | 52,349 | -0.00(-0.07%) |
May 16, 2008 | 6.144 | 6.153 | 6.125 | 6.139 | 52,585 | -0.00(-0.07%) |
May 15, 2008 | 6.153 | 6.162 | 6.134 | 6.144 | 28,054 | +0.00(+0.07%) |
May 14, 2008 | 6.134 | 6.157 | 6.134 | 6.139 | 29,907 | -0.01(-0.15%) |
May 13, 2008 | 6.148 | 6.180 | 6.148 | 6.148 | 34,435 | -0.01(-0.22%) |
May 12, 2008 | 6.157 | 6.189 | 6.139 | 6.162 | 17,449 | +0.01(+0.22%) |
May 09, 2008 | 6.148 | 6.180 | 6.130 | 6.148 | 18,794 | +0.00(+0.07%) |
May 08, 2008 | 6.121 | 6.144 | 6.116 | 6.144 | 21,425 | +0.01(+0.22%) |
May 07, 2008 | 6.112 | 6.139 | 6.103 | 6.130 | 49,433 | +0.01(+0.15%) |
May 06, 2008 | 6.107 | 6.130 | 6.089 | 6.121 | 63,468 | +0.00(+0.07%) |
May 05, 2008 | 6.094 | 6.121 | 6.094 | 6.116 | 38,210 | +0.03(+0.45%) |
May 02, 2008 | 6.089 | 6.107 | 6.067 | 6.089 | 60,835 | +0.04(+0.60%) |
May 01, 2008 | 6.085 | 6.089 | 6.053 | 6.053 | 60,088 | -0.01(-0.15%) |
Apr 30, 2008 | 6.035 | 6.080 | 6.035 | 6.062 | 45,722 | +0.03(+0.45%) |
Apr 29, 2008 | 6.062 | 6.085 | 6.035 | 6.035 | 43,569 | -0.05(-0.89%) |
Apr 28, 2008 | 6.103 | 6.125 | 6.008 | 6.089 | 10,944 | -0.03(-0.44%) |
Apr 25, 2008 | 6.116 | 6.125 | 6.094 | 6.116 | 30,684 | +0.01(+0.15%) |
Apr 24, 2008 | 6.107 | 6.134 | 6.076 | 6.107 | 37,991 | +0.02(+0.30%) |
Apr 23, 2008 | 6.094 | 6.103 | 6.058 | 6.089 | 42,409 | +0.02(+0.30%) |
Apr 22, 2008 | 6.085 | 6.089 | 6.058 | 6.071 | 55,724 | -0.01(-0.22%) |
Apr 21, 2008 | 6.067 | 6.112 | 6.058 | 6.085 | 47,047 | +0.00(+0.07%) |
Apr 18, 2008 | 6.058 | 6.125 | 6.058 | 6.080 | 35,451 | +0.00(+0.00%) |
Apr 17, 2008 | 6.017 | 6.080 | 6.017 | 6.080 | 24,904 | +0.05(+0.75%) |
Apr 16, 2008 | 5.985 | 6.035 | 5.981 | 6.035 | 47,931 | +0.05(+0.83%) |
Apr 15, 2008 | 6.003 | 6.008 | 5.974 | 5.985 | 37,503 | -0.01(-0.15%) |
Apr 14, 2008 | 6.026 | 6.062 | 5.967 | 5.994 | 72,316 | -0.04(-0.67%) |
Apr 11, 2008 | 6.044 | 6.044 | 6.021 | 6.035 | 19,437 | -0.03(-0.52%) |
Apr 10, 2008 | 6.017 | 6.080 | 6.017 | 6.067 | 14,357 | +0.05(+0.83%) |
Apr 09, 2008 | 6.008 | 6.030 | 5.981 | 6.017 | 73,332 | +0.00(+0.08%) |
Apr 08, 2008 | 6.085 | 6.098 | 5.999 | 6.012 | 43,955 | -0.09(-1.41%) |
Apr 07, 2008 | 6.044 | 6.134 | 6.044 | 6.098 | 43,955 | +0.04(+0.67%) |
Apr 04, 2008 | 6.053 | 6.062 | 6.044 | 6.058 | 20,762 | +0.00(+0.00%) |
Apr 03, 2008 | 6.035 | 6.062 | 6.012 | 6.058 | 34,236 | +0.00(+0.07%) |
Apr 02, 2008 | 6.089 | 6.089 | 6.017 | 6.053 | 61,184 | +0.01(+0.15%) |
Apr 01, 2008 | 6.044 | 6.071 | 6.030 | 6.044 | 37,991 | +0.00(+0.00%) |
Mar 31, 2008 | 6.017 | 6.112 | 5.972 | 6.044 | 61,626 | -0.00(-0.07%) |
Mar 28, 2008 | 6.053 | 6.121 | 6.044 | 6.048 | 33,353 | -0.00(-0.07%) |
Mar 27, 2008 | 6.008 | 6.116 | 6.003 | 6.053 | 68,570 | +0.06(+0.98%) |
Mar 26, 2008 | 5.949 | 6.012 | 5.944 | 5.994 | 47,710 | +0.06(+1.07%) |
Mar 25, 2008 | 5.931 | 5.940 | 5.917 | 5.931 | 41,525 | +0.03(+0.54%) |
Mar 24, 2008 | 5.895 | 5.931 | 5.858 | 5.899 | 37,218 | +0.03(+0.54%) |
Mar 21, 2008 | 5.845 | 5.867 | 5.831 | 5.867 | 41,746 | +0.00(+0.00%) |
Mar 20, 2008 | 5.845 | 5.867 | 5.831 | 5.867 | 41,746 | +0.00(+0.08%) |
Mar 19, 2008 | 5.863 | 5.872 | 5.836 | 5.863 | 42,409 | +0.03(+0.47%) |
Mar 18, 2008 | 5.786 | 5.849 | 5.786 | 5.836 | 42,519 | +0.08(+1.34%) |
Mar 17, 2008 | 5.831 | 5.831 | 5.745 | 5.759 | 78,634 | -0.07(-1.24%) |
Mar 14, 2008 | 5.858 | 5.899 | 5.799 | 5.831 | 98,955 | -0.04(-0.69%) |
Mar 13, 2008 | 5.840 | 5.872 | 5.822 | 5.872 | 68,031 | +0.00(+0.08%) |
Mar 12, 2008 | 5.994 | 5.999 | 5.867 | 5.867 | 55,330 | -0.04(-0.69%) |
Mar 11, 2008 | 5.944 | 5.981 | 5.885 | 5.908 | 102,047 | +0.01(+0.15%) |
Mar 10, 2008 | 5.985 | 5.985 | 5.899 | 5.899 | 104,477 | -0.10(-1.66%) |
Mar 07, 2008 | 5.885 | 6.030 | 5.885 | 5.999 | 114,668 | +0.07(+1.15%) |
Mar 06, 2008 | 5.976 | 6.030 | 5.523 | 5.931 | 240,540 | -0.05(-0.91%) |
Mar 05, 2008 | 5.926 | 6.012 | 5.926 | 5.985 | 85,481 | +0.07(+1.15%) |
Mar 04, 2008 | 5.931 | 5.953 | 5.786 | 5.917 | 165,661 | -0.01(-0.23%) |