Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.517 | 6.544 | 6.492 | 6.519 | 69,038 | -0.02(-0.25%) |
May 29, 2008 | 6.492 | 6.558 | 6.480 | 6.536 | 102,020 | +0.01(+0.17%) |
May 28, 2008 | 6.533 | 6.577 | 6.497 | 6.525 | 92,852 | +0.02(+0.30%) |
May 27, 2008 | 6.591 | 6.591 | 6.505 | 6.505 | 71,103 | -0.06(-0.97%) |
May 26, 2008 | 6.544 | 6.580 | 6.514 | 6.569 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.544 | 6.580 | 6.514 | 6.569 | 180,490 | +0.01(+0.08%) |
May 22, 2008 | 6.541 | 6.608 | 6.541 | 6.564 | 93,170 | -0.00(-0.04%) |
May 21, 2008 | 6.868 | 6.868 | 6.508 | 6.566 | 206,996 | +0.06(+0.89%) |
May 20, 2008 | 6.519 | 6.569 | 6.483 | 6.508 | 169,290 | -0.06(-0.89%) |
May 19, 2008 | 6.436 | 6.575 | 6.436 | 6.566 | 70,233 | -0.01(-0.08%) |
May 16, 2008 | 6.591 | 6.594 | 6.478 | 6.572 | 142,859 | -0.02(-0.29%) |
May 15, 2008 | 6.924 | 6.924 | 6.530 | 6.591 | 57,460 | +0.06(+0.89%) |
May 14, 2008 | 6.591 | 6.594 | 6.511 | 6.533 | 60,636 | -0.04(-0.55%) |
May 13, 2008 | 6.564 | 6.608 | 6.519 | 6.569 | 105,709 | -0.04(-0.63%) |
May 12, 2008 | 6.589 | 6.619 | 6.589 | 6.611 | 136,882 | +0.02(+0.34%) |
May 09, 2008 | 6.547 | 6.589 | 6.539 | 6.589 | 35,190 | +0.05(+0.76%) |
May 08, 2008 | 6.575 | 6.589 | 6.525 | 6.539 | 93,921 | -0.04(-0.67%) |
May 07, 2008 | 6.580 | 6.600 | 6.539 | 6.583 | 128,097 | +0.01(+0.13%) |
May 06, 2008 | 6.608 | 6.683 | 6.575 | 6.575 | 82,598 | -0.06(-0.84%) |
May 05, 2008 | 6.597 | 6.644 | 6.539 | 6.630 | 55,687 | -0.01(-0.21%) |
May 02, 2008 | 6.547 | 6.683 | 6.547 | 6.644 | 54,291 | +0.09(+1.31%) |
May 01, 2008 | 6.619 | 6.633 | 6.558 | 6.558 | 102,753 | -0.01(-0.21%) |
Apr 30, 2008 | 6.386 | 6.572 | 6.386 | 6.572 | 99,501 | +0.05(+0.72%) |
Apr 29, 2008 | 6.530 | 6.630 | 6.522 | 6.525 | 142,812 | -0.04(-0.55%) |
Apr 28, 2008 | 6.517 | 6.580 | 6.505 | 6.561 | 134,605 | +0.04(+0.59%) |
Apr 25, 2008 | 6.428 | 6.522 | 6.411 | 6.522 | 165,666 | +0.12(+1.86%) |
Apr 24, 2008 | 6.386 | 6.414 | 6.345 | 6.403 | 67,854 | +0.01(+0.09%) |
Apr 23, 2008 | 6.142 | 6.511 | 6.142 | 6.397 | 294,825 | +0.23(+3.78%) |
Apr 22, 2008 | 6.386 | 6.400 | 6.112 | 6.165 | 488,013 | -0.22(-3.39%) |
Apr 21, 2008 | 6.441 | 6.442 | 6.372 | 6.381 | 191,653 | -0.06(-0.95%) |
Apr 18, 2008 | 6.469 | 6.497 | 6.389 | 6.442 | 234,243 | +0.01(+0.09%) |
Apr 17, 2008 | 6.414 | 6.480 | 6.386 | 6.436 | 207,173 | -0.00(-0.04%) |
Apr 16, 2008 | 6.456 | 6.517 | 6.414 | 6.439 | 226,663 | -0.02(-0.26%) |
Apr 15, 2008 | 6.458 | 6.525 | 6.417 | 6.456 | 131,067 | -0.03(-0.47%) |
Apr 14, 2008 | 6.594 | 6.630 | 6.486 | 6.486 | 76,607 | -0.12(-1.84%) |
Apr 11, 2008 | 6.580 | 6.647 | 6.553 | 6.608 | 122,896 | -0.04(-0.58%) |
Apr 10, 2008 | 6.483 | 6.669 | 6.483 | 6.647 | 256,260 | +0.21(+3.18%) |
Apr 09, 2008 | 6.372 | 6.444 | 6.361 | 6.442 | 292,713 | +0.03(+0.48%) |
Apr 08, 2008 | 6.389 | 6.433 | 6.389 | 6.411 | 185,156 | +0.01(+0.09%) |
Apr 07, 2008 | 6.428 | 6.469 | 6.397 | 6.406 | 194,180 | +0.03(+0.52%) |
Apr 04, 2008 | 6.378 | 6.384 | 6.334 | 6.372 | 120,189 | -0.00(-0.04%) |
Apr 03, 2008 | 6.400 | 6.428 | 6.345 | 6.375 | 114,414 | -0.01(-0.09%) |
Apr 02, 2008 | 6.372 | 6.456 | 6.361 | 6.381 | 124,881 | -0.00(-0.04%) |
Apr 01, 2008 | 6.372 | 6.420 | 6.345 | 6.384 | 158,628 | +0.12(+1.95%) |
Mar 31, 2008 | 6.264 | 6.298 | 6.234 | 6.262 | 230,994 | +0.02(+0.40%) |
Mar 28, 2008 | 6.259 | 6.303 | 6.234 | 6.237 | 159,881 | +0.03(+0.49%) |
Mar 27, 2008 | 6.234 | 6.268 | 6.090 | 6.206 | 267,448 | -0.06(-0.88%) |
Mar 26, 2008 | 6.237 | 6.281 | 6.220 | 6.262 | 193,819 | +0.04(+0.67%) |
Mar 25, 2008 | 6.331 | 6.372 | 6.206 | 6.220 | 150,327 | -0.09(-1.36%) |
Mar 24, 2008 | 6.275 | 6.375 | 6.275 | 6.306 | 201,759 | +0.03(+0.49%) |
Mar 21, 2008 | 6.289 | 6.561 | 6.234 | 6.275 | 113,331 | +0.00(+0.00%) |
Mar 20, 2008 | 6.289 | 6.561 | 6.234 | 6.275 | 113,331 | -0.02(-0.33%) |
Mar 19, 2008 | 6.275 | 6.359 | 6.237 | 6.296 | 83,735 | +0.03(+0.42%) |
Mar 18, 2008 | 6.106 | 6.270 | 5.641 | 6.270 | 279,359 | +0.19(+3.19%) |
Mar 17, 2008 | 6.262 | 6.298 | 6.029 | 6.076 | 119,467 | -0.27(-4.28%) |
Mar 14, 2008 | 6.372 | 6.400 | 6.248 | 6.348 | 67,132 | -0.03(-0.48%) |
Mar 13, 2008 | 6.403 | 6.403 | 6.325 | 6.378 | 113,331 | -0.11(-1.62%) |
Mar 12, 2008 | 6.428 | 6.569 | 6.428 | 6.483 | 54,139 | +0.07(+1.04%) |
Mar 11, 2008 | 6.317 | 6.436 | 6.289 | 6.417 | 196,345 | +0.12(+1.89%) |
Mar 10, 2008 | 6.461 | 6.497 | 6.295 | 6.298 | 203,059 | -0.22(-3.44%) |
Mar 07, 2008 | 6.608 | 6.611 | 6.483 | 6.522 | 142,928 | -0.09(-1.34%) |
Mar 06, 2008 | 6.746 | 6.771 | 6.611 | 6.611 | 90,954 | -0.13(-1.89%) |
Mar 05, 2008 | 6.691 | 6.746 | 6.649 | 6.738 | 74,712 | +0.09(+1.29%) |
Mar 04, 2008 | 6.677 | 6.722 | 6.600 | 6.652 | 99,977 | -0.04(-0.54%) |