Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.450 | 6.400 | 6.200 | 6.200 | 6,078 | -0.25(-3.88%) |
May 29, 2008 | 6.450 | 6.550 | 6.450 | 6.450 | 5,564 | +0.35(+5.74%) |
May 28, 2008 | 6.100 | 6.100 | 5.900 | 6.100 | 654 | -0.10(-1.61%) |
May 27, 2008 | 6.000 | 6.200 | 6.000 | 6.200 | 3,670 | +0.20(+3.33%) |
May 26, 2008 | 6.000 | 6.100 | 5.950 | 6.000 | 3,840 | +0.00(+0.00%) |
May 23, 2008 | 6.000 | 6.100 | 5.950 | 6.000 | 3,840 | +0.05(+0.84%) |
May 22, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 1,036 | -0.05(-0.83%) |
May 21, 2008 | 6.000 | 6.300 | 6.000 | 6.000 | 4,941 | +0.05(+0.84%) |
May 20, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 5,340 | -0.25(-4.03%) |
May 19, 2008 | 6.200 | 6.200 | 6.200 | 6.200 | 415 | +0.00(+0.00%) |
May 16, 2008 | 6.200 | 6.350 | 6.200 | 6.200 | 2,946 | +0.00(+0.00%) |
May 15, 2008 | 6.200 | 6.350 | 6.200 | 6.200 | 1,338 | -0.05(-0.80%) |
May 14, 2008 | 6.350 | 6.250 | 6.250 | 6.250 | 10,100 | -0.10(-1.57%) |
May 13, 2008 | 6.350 | 6.400 | 6.250 | 6.350 | 3,206 | -0.10(-1.55%) |
May 12, 2008 | 6.450 | 6.500 | 6.350 | 6.450 | 12,726 | -0.05(-0.77%) |
May 09, 2008 | 6.350 | 6.540 | 6.350 | 6.500 | 2,047 | +0.15(+2.36%) |
May 08, 2008 | 6.350 | 6.350 | 6.350 | 6.350 | 3,700 | +0.00(+0.00%) |
May 07, 2008 | 6.350 | 6.450 | 6.350 | 6.350 | 890 | +0.00(+0.00%) |
May 06, 2008 | 6.350 | 6.400 | 6.350 | 6.350 | 3,650 | -0.05(-0.78%) |
May 05, 2008 | 6.400 | 6.450 | 6.400 | 6.400 | 1,770 | -0.05(-0.78%) |
May 02, 2008 | 6.400 | 6.450 | 6.450 | 6.450 | 1,629 | +0.05(+0.78%) |
May 01, 2008 | 6.400 | 6.400 | 6.400 | 6.400 | 1,200 | -0.10(-1.54%) |
Apr 30, 2008 | 6.500 | 6.550 | 6.400 | 6.500 | 767 | +0.05(+0.78%) |
Apr 29, 2008 | 6.450 | 6.550 | 6.450 | 6.450 | 8,600 | +0.10(+1.57%) |
Apr 28, 2008 | 6.350 | 6.350 | 6.330 | 6.350 | 10,991 | +0.00(+0.00%) |
Apr 25, 2008 | 6.350 | 6.350 | 6.350 | 6.350 | 3,580 | +0.00(+0.00%) |
Apr 24, 2008 | 6.350 | 6.500 | 6.340 | 6.350 | 7,831 | -0.15(-2.31%) |
Apr 23, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 780 | +0.05(+0.78%) |
Apr 22, 2008 | 6.450 | 6.450 | 6.450 | 6.450 | 146 | +0.10(+1.57%) |
Apr 21, 2008 | 6.350 | 6.490 | 6.350 | 6.350 | 1,837 | -0.15(-2.31%) |
Apr 18, 2008 | 6.500 | 6.550 | 6.350 | 6.500 | 18,261 | +0.15(+2.36%) |
Apr 17, 2008 | 6.350 | 6.350 | 6.350 | 6.350 | 1,448 | -0.15(-2.31%) |
Apr 16, 2008 | 6.500 | 6.500 | 6.400 | 6.500 | 1,370 | +0.20(+3.17%) |
Apr 15, 2008 | 6.300 | 6.300 | 6.300 | 6.300 | 4,008 | +0.05(+0.80%) |
Apr 14, 2008 | 6.250 | 6.400 | 6.250 | 6.250 | 712 | +0.00(+0.00%) |
Apr 11, 2008 | 6.400 | 6.500 | 6.250 | 6.250 | 1,294 | -0.15(-2.34%) |
Apr 10, 2008 | 6.400 | 6.400 | 6.300 | 6.400 | 1,827 | +0.15(+2.40%) |
Apr 09, 2008 | 6.250 | 6.350 | 6.250 | 6.250 | 10,124 | -0.15(-2.34%) |
Apr 08, 2008 | 6.300 | 6.450 | 6.350 | 6.400 | 12,159 | +0.10(+1.59%) |
Apr 07, 2008 | 6.300 | 6.310 | 6.300 | 6.300 | 300 | +0.00(+0.00%) |
Apr 04, 2008 | 6.300 | 6.450 | 6.300 | 6.300 | 2,080 | +0.00(+0.00%) |
Apr 03, 2008 | 6.300 | 6.300 | 6.300 | 6.300 | 250 | -0.20(-3.08%) |
Apr 02, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 791 | +0.00(+0.00%) |
Apr 01, 2008 | 6.310 | 6.500 | 6.300 | 6.500 | 19,934 | +0.19(+3.01%) |
Mar 31, 2008 | 6.310 | 6.350 | 6.250 | 6.310 | 27,440 | -0.09(-1.41%) |
Mar 28, 2008 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 6.200 | 6.400 | 6.300 | 6.400 | 10,479 | +0.20(+3.23%) |
Mar 26, 2008 | 6.400 | 6.400 | 6.200 | 6.200 | 2,732 | -0.30(-4.62%) |
Mar 25, 2008 | 0.4000 | 6.500 | 6.500 | 6.500 | 414 | +0.00(+0.00%) |
Mar 24, 2008 | 6.350 | 6.500 | 6.200 | 6.500 | 16,304 | +0.15(+2.36%) |
Mar 21, 2008 | 6.350 | 6.350 | 6.150 | 6.350 | 3,176 | +0.00(+0.00%) |
Mar 20, 2008 | 6.350 | 6.350 | 6.150 | 6.350 | 3,176 | +0.00(+0.00%) |
Mar 19, 2008 | 6.350 | 6.350 | 6.250 | 6.350 | 2,686 | +0.15(+2.42%) |
Mar 18, 2008 | 6.200 | 6.450 | 6.200 | 6.200 | 14,061 | +0.00(+0.00%) |
Mar 17, 2008 | 6.200 | 6.200 | 6.000 | 6.200 | 16,040 | -0.05(-0.80%) |
Mar 14, 2008 | 6.150 | 6.300 | 6.100 | 6.250 | 2,749 | +0.10(+1.63%) |
Mar 13, 2008 | 6.350 | 6.250 | 6.050 | 6.150 | 1,882 | -0.20(-3.15%) |
Mar 12, 2008 | 6.350 | 6.350 | 6.150 | 6.350 | 706 | +0.10(+1.60%) |
Mar 11, 2008 | 6.250 | 6.300 | 6.050 | 6.250 | 8,509 | +0.35(+5.93%) |
Mar 10, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 3,927 | +0.25(+4.42%) |
Mar 07, 2008 | 5.650 | 5.850 | 5.650 | 5.650 | 17,490 | -0.20(-3.42%) |
Mar 06, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 7,140 | +0.00(+0.00%) |
Mar 05, 2008 | 5.650 | 5.850 | 5.850 | 5.850 | 712 | +0.20(+3.54%) |
Mar 04, 2008 | 5.650 | 5.750 | 5.600 | 5.650 | 5,200 | -0.10(-1.74%) |