Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.282 | 6.305 | 6.282 | 6.282 | 11,741 | -0.01(-0.15%) |
May 29, 2008 | 6.305 | 6.319 | 6.291 | 6.291 | 36,117 | +0.00(+0.00%) |
May 28, 2008 | 6.315 | 6.315 | 6.263 | 6.291 | 29,043 | -0.00(-0.07%) |
May 27, 2008 | 6.282 | 6.301 | 6.282 | 6.295 | 20,279 | +0.01(+0.22%) |
May 26, 2008 | 6.310 | 6.310 | 6.282 | 6.282 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.310 | 6.310 | 6.282 | 6.282 | 17,141 | -0.02(-0.30%) |
May 22, 2008 | 6.301 | 6.324 | 6.301 | 6.301 | 23,992 | +0.01(+0.15%) |
May 21, 2008 | 6.324 | 6.329 | 6.291 | 6.291 | 23,482 | -0.03(-0.52%) |
May 20, 2008 | 6.338 | 6.338 | 6.291 | 6.324 | 108,325 | -0.02(-0.37%) |
May 19, 2008 | 6.329 | 6.366 | 6.249 | 6.347 | 35,159 | +0.02(+0.37%) |
May 16, 2008 | 6.324 | 6.333 | 6.291 | 6.324 | 78,344 | -0.00(-0.07%) |
May 15, 2008 | 6.305 | 6.347 | 6.305 | 6.329 | 37,763 | +0.02(+0.30%) |
May 14, 2008 | 6.366 | 6.366 | 6.272 | 6.310 | 77,221 | -0.04(-0.59%) |
May 13, 2008 | 6.305 | 6.436 | 6.301 | 6.347 | 74,530 | +0.05(+0.74%) |
May 12, 2008 | 6.296 | 6.305 | 6.282 | 6.301 | 12,541 | +0.03(+0.45%) |
May 09, 2008 | 6.254 | 6.310 | 6.254 | 6.272 | 24,976 | +0.00(+0.07%) |
May 08, 2008 | 6.249 | 6.268 | 6.249 | 6.268 | 3,810 | +0.01(+0.15%) |
May 07, 2008 | 6.277 | 6.291 | 6.235 | 6.258 | 26,684 | -0.01(-0.15%) |
May 06, 2008 | 6.263 | 6.268 | 6.254 | 6.268 | 32,095 | +0.00(+0.07%) |
May 05, 2008 | 6.254 | 6.272 | 6.254 | 6.263 | 27,555 | +0.00(+0.07%) |
May 02, 2008 | 6.240 | 6.272 | 6.240 | 6.258 | 34,049 | -0.01(-0.22%) |
May 01, 2008 | 6.282 | 6.291 | 6.268 | 6.272 | 28,833 | +0.01(+0.15%) |
Apr 30, 2008 | 6.216 | 6.296 | 6.216 | 6.263 | 56,594 | +0.04(+0.68%) |
Apr 29, 2008 | 6.212 | 6.230 | 6.207 | 6.221 | 39,763 | +0.01(+0.23%) |
Apr 28, 2008 | 6.235 | 6.240 | 6.207 | 6.207 | 16,016 | -0.00(-0.08%) |
Apr 25, 2008 | 6.230 | 6.240 | 6.202 | 6.212 | 47,169 | -0.00(-0.08%) |
Apr 24, 2008 | 6.212 | 6.230 | 6.188 | 6.216 | 25,670 | -0.00(-0.08%) |
Apr 23, 2008 | 6.230 | 6.254 | 6.207 | 6.221 | 44,541 | +0.00(+0.00%) |
Apr 22, 2008 | 6.216 | 6.240 | 6.202 | 6.221 | 59,516 | +0.00(+0.08%) |
Apr 21, 2008 | 6.249 | 6.249 | 6.202 | 6.216 | 33,237 | +0.01(+0.23%) |
Apr 18, 2008 | 6.202 | 6.244 | 6.197 | 6.202 | 41,627 | +0.00(+0.08%) |
Apr 17, 2008 | 6.179 | 6.197 | 6.174 | 6.197 | 23,631 | +0.03(+0.46%) |
Apr 16, 2008 | 6.146 | 6.193 | 6.141 | 6.169 | 27,324 | +0.01(+0.23%) |
Apr 15, 2008 | 6.155 | 6.155 | 6.137 | 6.155 | 10,460 | +0.00(+0.00%) |
Apr 14, 2008 | 6.151 | 6.160 | 6.141 | 6.155 | 19,500 | +0.01(+0.15%) |
Apr 11, 2008 | 6.137 | 6.160 | 6.127 | 6.146 | 18,358 | -0.02(-0.38%) |
Apr 10, 2008 | 6.160 | 6.202 | 6.155 | 6.169 | 41,627 | +0.00(+0.00%) |
Apr 09, 2008 | 6.165 | 6.174 | 6.151 | 6.169 | 23,695 | -0.00(-0.08%) |
Apr 08, 2008 | 6.165 | 6.197 | 6.160 | 6.174 | 30,191 | -0.01(-0.23%) |
Apr 07, 2008 | 6.160 | 6.202 | 6.160 | 6.188 | 49,952 | +0.01(+0.23%) |
Apr 04, 2008 | 6.151 | 6.174 | 6.132 | 6.174 | 22,414 | +0.02(+0.30%) |
Apr 03, 2008 | 6.141 | 6.155 | 6.118 | 6.155 | 76,423 | +0.03(+0.54%) |
Apr 02, 2008 | 6.141 | 6.141 | 6.094 | 6.123 | 83,468 | -0.02(-0.31%) |
Apr 01, 2008 | 6.132 | 6.155 | 6.132 | 6.141 | 35,863 | +0.02(+0.31%) |
Mar 31, 2008 | 6.118 | 6.141 | 6.094 | 6.123 | 33,942 | +0.01(+0.23%) |
Mar 28, 2008 | 6.099 | 6.113 | 6.090 | 6.108 | 24,549 | +0.01(+0.15%) |
Mar 27, 2008 | 6.076 | 6.113 | 6.071 | 6.099 | 21,133 | +0.02(+0.31%) |
Mar 26, 2008 | 6.071 | 6.085 | 6.066 | 6.080 | 22,628 | +0.01(+0.23%) |
Mar 25, 2008 | 6.090 | 6.104 | 6.029 | 6.066 | 28,391 | -0.02(-0.38%) |
Mar 24, 2008 | 6.066 | 6.099 | 6.057 | 6.090 | 32,021 | +0.02(+0.37%) |
Mar 21, 2008 | 6.071 | 6.104 | 6.066 | 6.067 | 39,279 | +0.00(+0.00%) |
Mar 20, 2008 | 6.071 | 6.104 | 6.066 | 6.067 | 39,279 | -0.02(-0.37%) |
Mar 19, 2008 | 6.132 | 6.160 | 6.085 | 6.090 | 27,324 | +0.00(+0.00%) |
Mar 18, 2008 | 5.996 | 6.108 | 5.996 | 6.090 | 120,826 | +0.12(+2.04%) |
Mar 17, 2008 | 5.973 | 5.991 | 5.963 | 5.968 | 18,999 | -0.03(-0.55%) |
Mar 14, 2008 | 6.019 | 6.038 | 5.987 | 6.001 | 14,943 | -0.02(-0.31%) |
Mar 13, 2008 | 6.029 | 6.029 | 5.982 | 6.019 | 48,458 | -0.04(-0.70%) |
Mar 12, 2008 | 6.085 | 6.099 | 6.029 | 6.062 | 24,335 | -0.06(-0.92%) |
Mar 11, 2008 | 6.151 | 6.183 | 6.099 | 6.118 | 33,942 | -0.02(-0.31%) |
Mar 10, 2008 | 6.188 | 6.230 | 6.118 | 6.137 | 78,344 | -0.07(-1.21%) |
Mar 07, 2008 | 6.160 | 6.221 | 6.160 | 6.212 | 27,111 | +0.05(+0.84%) |
Mar 06, 2008 | 6.169 | 6.179 | 6.141 | 6.160 | 29,245 | -0.01(-0.15%) |
Mar 05, 2008 | 6.108 | 6.188 | 6.094 | 6.169 | 51,660 | +0.08(+1.39%) |
Mar 04, 2008 | 6.104 | 6.160 | 6.038 | 6.085 | 96,917 | -0.03(-0.46%) |