Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.294 | 6.316 | 6.294 | 6.307 | 26,440 | +0.01(+0.14%) |
May 29, 2008 | 6.316 | 6.316 | 6.280 | 6.298 | 40,230 | -0.02(-0.36%) |
May 28, 2008 | 6.271 | 6.321 | 6.267 | 6.321 | 24,356 | +0.02(+0.29%) |
May 27, 2008 | 6.343 | 6.352 | 6.271 | 6.303 | 68,266 | -0.02(-0.36%) |
May 26, 2008 | 6.352 | 6.361 | 6.298 | 6.325 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.352 | 6.361 | 6.298 | 6.325 | 31,418 | -0.00(-0.07%) |
May 22, 2008 | 6.325 | 6.352 | 6.307 | 6.330 | 76,749 | -0.06(-0.99%) |
May 21, 2008 | 6.361 | 6.393 | 6.348 | 6.393 | 66,527 | +0.05(+0.85%) |
May 20, 2008 | 6.384 | 6.384 | 6.271 | 6.339 | 33,335 | -0.05(-0.71%) |
May 19, 2008 | 6.366 | 6.384 | 6.307 | 6.384 | 48,879 | +0.03(+0.50%) |
May 16, 2008 | 6.262 | 6.352 | 6.244 | 6.352 | 96,963 | +0.09(+1.44%) |
May 15, 2008 | 6.339 | 6.339 | 6.222 | 6.262 | 113,624 | -0.04(-0.57%) |
May 14, 2008 | 6.371 | 6.375 | 6.298 | 6.298 | 52,769 | -0.05(-0.71%) |
May 13, 2008 | 6.339 | 6.398 | 6.339 | 6.343 | 11,707 | -0.02(-0.35%) |
May 12, 2008 | 6.398 | 6.398 | 6.366 | 6.366 | 14,462 | -0.03(-0.49%) |
May 09, 2008 | 6.371 | 6.398 | 6.361 | 6.398 | 10,042 | +0.03(+0.42%) |
May 08, 2008 | 6.352 | 6.407 | 6.321 | 6.371 | 47,507 | -0.01(-0.14%) |
May 07, 2008 | 6.402 | 6.434 | 6.375 | 6.380 | 39,951 | -0.01(-0.21%) |
May 06, 2008 | 6.407 | 6.411 | 6.361 | 6.393 | 43,611 | +0.03(+0.50%) |
May 05, 2008 | 6.380 | 6.411 | 6.361 | 6.361 | 32,238 | -0.00(-0.07%) |
May 02, 2008 | 6.348 | 6.389 | 6.325 | 6.366 | 44,741 | +0.04(+0.64%) |
May 01, 2008 | 6.352 | 6.352 | 6.298 | 6.325 | 41,133 | +0.01(+0.21%) |
Apr 30, 2008 | 6.303 | 6.361 | 6.298 | 6.312 | 27,453 | +0.01(+0.14%) |
Apr 29, 2008 | 6.294 | 6.303 | 6.267 | 6.303 | 38,382 | +0.04(+0.58%) |
Apr 28, 2008 | 6.294 | 6.298 | 6.256 | 6.267 | 30,760 | -0.01(-0.14%) |
Apr 25, 2008 | 6.244 | 6.285 | 6.244 | 6.276 | 15,954 | +0.03(+0.51%) |
Apr 24, 2008 | 6.253 | 6.294 | 6.240 | 6.244 | 71,627 | -0.01(-0.14%) |
Apr 23, 2008 | 6.271 | 6.276 | 6.253 | 6.253 | 43,586 | +0.01(+0.22%) |
Apr 22, 2008 | 6.280 | 6.280 | 6.240 | 6.240 | 31,473 | -0.01(-0.22%) |
Apr 21, 2008 | 6.267 | 6.298 | 6.231 | 6.253 | 130,815 | -0.02(-0.36%) |
Apr 18, 2008 | 6.294 | 6.339 | 6.276 | 6.276 | 50,535 | +0.00(+0.07%) |
Apr 17, 2008 | 6.271 | 6.321 | 6.262 | 6.271 | 64,720 | +0.00(+0.00%) |
Apr 16, 2008 | 6.289 | 6.321 | 6.253 | 6.271 | 107,347 | -0.02(-0.29%) |
Apr 15, 2008 | 6.366 | 6.366 | 6.280 | 6.289 | 62,313 | -0.05(-0.71%) |
Apr 14, 2008 | 6.361 | 6.384 | 6.330 | 6.334 | 39,730 | -0.03(-0.50%) |
Apr 11, 2008 | 6.361 | 6.371 | 6.316 | 6.366 | 60,952 | -0.00(-0.07%) |
Apr 10, 2008 | 6.307 | 6.371 | 6.285 | 6.371 | 64,942 | +0.12(+1.95%) |
Apr 09, 2008 | 6.258 | 6.289 | 6.204 | 6.249 | 65,385 | +0.05(+0.73%) |
Apr 08, 2008 | 6.271 | 6.271 | 6.204 | 6.204 | 89,101 | -0.05(-0.87%) |
Apr 07, 2008 | 6.177 | 6.267 | 6.177 | 6.258 | 127,198 | +0.09(+1.46%) |
Apr 04, 2008 | 6.158 | 6.167 | 6.127 | 6.167 | 57,849 | +0.07(+1.11%) |
Apr 03, 2008 | 6.082 | 6.127 | 6.082 | 6.100 | 33,690 | +0.00(+0.07%) |
Apr 02, 2008 | 6.109 | 6.122 | 6.068 | 6.095 | 91,473 | -0.01(-0.15%) |
Apr 01, 2008 | 6.068 | 6.104 | 6.059 | 6.104 | 59,179 | +0.08(+1.35%) |
Mar 31, 2008 | 6.118 | 6.127 | 5.996 | 6.023 | 220,094 | -0.06(-1.04%) |
Mar 28, 2008 | 6.086 | 6.091 | 6.059 | 6.086 | 49,427 | +0.00(+0.00%) |
Mar 27, 2008 | 6.068 | 6.091 | 6.055 | 6.086 | 63,962 | +0.06(+1.05%) |
Mar 26, 2008 | 5.942 | 6.100 | 5.941 | 6.023 | 86,441 | +0.08(+1.29%) |
Mar 25, 2008 | 5.928 | 5.961 | 5.910 | 5.946 | 56,076 | +0.03(+0.53%) |
Mar 24, 2008 | 5.901 | 5.919 | 5.897 | 5.915 | 68,931 | +0.03(+0.54%) |
Mar 21, 2008 | 5.892 | 5.919 | 5.861 | 5.883 | 48,028 | +0.00(+0.00%) |
Mar 20, 2008 | 5.892 | 5.919 | 5.861 | 5.883 | 48,028 | -0.02(-0.38%) |
Mar 19, 2008 | 5.910 | 5.928 | 5.892 | 5.906 | 27,927 | +0.02(+0.31%) |
Mar 18, 2008 | 5.883 | 5.951 | 5.883 | 5.888 | 78,019 | +0.01(+0.23%) |
Mar 17, 2008 | 5.892 | 5.919 | 5.843 | 5.874 | 82,895 | -0.06(-0.99%) |
Mar 14, 2008 | 6.122 | 6.122 | 5.897 | 5.933 | 73,364 | -0.11(-1.79%) |
Mar 13, 2008 | 6.028 | 6.095 | 5.969 | 6.041 | 63,169 | +0.03(+0.45%) |
Mar 12, 2008 | 6.113 | 6.118 | 6.001 | 6.014 | 91,475 | -0.09(-1.48%) |
Mar 11, 2008 | 6.127 | 6.127 | 6.089 | 6.104 | 96,859 | +0.05(+0.82%) |
Mar 10, 2008 | 6.127 | 6.131 | 6.010 | 6.055 | 111,709 | -0.05(-0.89%) |
Mar 07, 2008 | 6.145 | 6.190 | 6.100 | 6.109 | 129,662 | -0.02(-0.37%) |
Mar 06, 2008 | 6.226 | 6.244 | 5.955 | 6.131 | 228,295 | -0.07(-1.16%) |
Mar 05, 2008 | 6.136 | 6.222 | 6.130 | 6.204 | 147,837 | +0.12(+1.93%) |
Mar 04, 2008 | 6.082 | 6.104 | 5.536 | 6.086 | 218,764 | +0.03(+0.45%) |