Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.340 | 6.350 | 6.110 | 6.300 | 1,075 | +0.05(+0.80%) |
May 29, 2008 | 6.050 | 6.250 | 6.050 | 6.250 | 1,944 | +0.20(+3.31%) |
May 28, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 500 | +0.00(+0.00%) |
May 27, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 500 | +0.00(+0.00%) |
May 26, 2008 | 6.050 | 6.050 | 6.000 | 6.050 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.050 | 6.050 | 6.000 | 6.050 | 1,600 | +0.00(+0.00%) |
May 22, 2008 | 5.900 | 6.050 | 5.900 | 6.050 | 1,177 | +0.10(+1.68%) |
May 21, 2008 | 5.975 | 6.000 | 5.900 | 5.950 | 800 | -0.05(-0.83%) |
May 20, 2008 | 6.230 | 6.250 | 5.950 | 6.000 | 965 | -0.05(-0.83%) |
May 19, 2008 | 6.100 | 6.500 | 6.000 | 6.050 | 7,071 | -0.05(-0.82%) |
May 16, 2008 | 6.100 | 6.190 | 6.100 | 6.100 | 929 | +0.02(+0.33%) |
May 15, 2008 | 6.050 | 6.240 | 6.050 | 6.080 | 3,725 | -0.16(-2.56%) |
May 14, 2008 | 6.200 | 6.240 | 6.050 | 6.240 | 2,900 | +0.04(+0.65%) |
May 13, 2008 | 6.060 | 6.450 | 6.060 | 6.200 | 1,700 | +0.03(+0.49%) |
May 12, 2008 | 6.250 | 6.300 | 6.050 | 6.170 | 2,100 | +0.12(+1.98%) |
May 09, 2008 | 6.200 | 6.300 | 6.050 | 6.050 | 1,100 | -0.10(-1.63%) |
May 08, 2008 | 6.000 | 6.150 | 6.000 | 6.150 | 1,340 | +0.10(+1.65%) |
May 07, 2008 | 6.000 | 6.050 | 6.000 | 6.050 | 1,000 | -0.05(-0.82%) |
May 06, 2008 | 6.000 | 6.100 | 6.000 | 6.100 | 470 | +0.10(+1.66%) |
May 05, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
May 02, 2008 | 6.340 | 6.400 | 6.100 | 6.100 | 2,700 | -0.25(-3.94%) |
May 01, 2008 | 6.400 | 6.400 | 6.350 | 6.350 | 200 | +0.14(+2.25%) |
Apr 30, 2008 | 6.210 | 6.210 | 6.210 | 6.210 | 300 | +0.11(+1.80%) |
Apr 29, 2008 | 6.020 | 6.100 | 5.710 | 6.100 | 3,100 | -0.10(-1.61%) |
Apr 28, 2008 | 6.290 | 6.290 | 6.200 | 6.200 | 261 | +0.00(+0.00%) |
Apr 25, 2008 | 6.000 | 6.300 | 6.000 | 6.200 | 3,700 | +0.49(+8.58%) |
Apr 24, 2008 | 6.100 | 6.100 | 5.710 | 5.710 | 1,800 | -0.19(-3.22%) |
Apr 23, 2008 | 5.800 | 6.000 | 5.550 | 5.900 | 7,900 | +0.10(+1.72%) |
Apr 22, 2008 | 5.800 | 6.000 | 5.750 | 5.800 | 5,583 | -0.30(-4.92%) |
Apr 21, 2008 | 6.250 | 6.250 | 6.100 | 6.100 | 750 | -0.15(-2.40%) |
Apr 18, 2008 | 6.130 | 6.250 | 6.130 | 6.250 | 300 | -0.20(-3.10%) |
Apr 17, 2008 | 6.200 | 6.450 | 6.100 | 6.450 | 800 | +0.25(+4.03%) |
Apr 16, 2008 | 6.250 | 6.350 | 6.100 | 6.200 | 700 | -0.05(-0.78%) |
Apr 15, 2008 | 6.249 | 6.249 | 6.249 | 6.249 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 6.580 | 6.580 | 6.000 | 6.249 | 4,800 | -0.25(-3.86%) |
Apr 11, 2008 | 6.400 | 6.500 | 6.400 | 6.500 | 700 | +0.00(+0.00%) |
Apr 10, 2008 | 6.500 | 6.915 | 6.450 | 6.500 | 3,400 | +0.00(+0.00%) |
Apr 09, 2008 | 6.750 | 6.990 | 6.470 | 6.500 | 3,600 | -0.36(-5.25%) |
Apr 08, 2008 | 6.900 | 6.990 | 6.830 | 6.860 | 3,300 | -0.04(-0.58%) |
Apr 07, 2008 | 6.810 | 6.900 | 6.650 | 6.900 | 4,400 | +0.12(+1.77%) |
Apr 04, 2008 | 6.700 | 6.850 | 6.500 | 6.780 | 1,300 | -0.11(-1.60%) |
Apr 03, 2008 | 6.400 | 7.000 | 6.400 | 6.890 | 15,300 | +0.39(+6.00%) |
Apr 02, 2008 | 6.850 | 6.880 | 6.450 | 6.500 | 5,700 | -0.35(-5.11%) |
Apr 01, 2008 | 6.350 | 6.900 | 6.250 | 6.850 | 5,700 | +0.40(+6.20%) |
Mar 31, 2008 | 6.550 | 6.750 | 6.450 | 6.450 | 8,800 | -0.25(-3.73%) |
Mar 28, 2008 | 6.500 | 6.850 | 6.500 | 6.700 | 12,400 | +0.16(+2.45%) |
Mar 27, 2008 | 6.450 | 6.540 | 6.400 | 6.540 | 400 | +0.01(+0.15%) |
Mar 26, 2008 | 6.300 | 6.530 | 6.300 | 6.530 | 2,600 | +0.03(+0.46%) |
Mar 25, 2008 | 6.250 | 6.750 | 6.250 | 6.500 | 7,100 | +0.32(+5.18%) |
Mar 24, 2008 | 5.910 | 6.360 | 5.910 | 6.180 | 26,400 | +0.26(+4.39%) |
Mar 21, 2008 | 5.800 | 6.060 | 5.800 | 5.920 | 15,200 | +0.00(+0.00%) |
Mar 20, 2008 | 5.800 | 6.060 | 5.800 | 5.920 | 15,200 | +0.02(+0.34%) |
Mar 19, 2008 | 5.700 | 5.900 | 5.700 | 5.900 | 2,200 | +0.10(+1.72%) |
Mar 18, 2008 | 5.680 | 5.800 | 5.680 | 5.800 | 4,300 | +0.04(+0.69%) |
Mar 17, 2008 | 5.800 | 5.800 | 5.490 | 5.760 | 3,500 | -0.14(-2.37%) |
Mar 14, 2008 | 5.780 | 5.980 | 5.750 | 5.900 | 9,500 | +0.10(+1.72%) |
Mar 13, 2008 | 6.000 | 6.130 | 5.800 | 5.800 | 10,100 | +0.00(+0.00%) |
Mar 12, 2008 | 5.800 | 5.960 | 5.770 | 5.800 | 2,300 | -0.03(-0.51%) |
Mar 11, 2008 | 5.860 | 6.030 | 5.800 | 5.830 | 2,300 | -0.03(-0.51%) |
Mar 10, 2008 | 6.000 | 6.170 | 5.860 | 5.860 | 10,800 | -0.29(-4.72%) |
Mar 07, 2008 | 6.000 | 6.240 | 5.950 | 6.150 | 10,500 | +0.00(+0.00%) |
Mar 06, 2008 | 5.960 | 6.250 | 5.900 | 6.150 | 20,200 | +0.10(+1.65%) |
Mar 05, 2008 | 6.050 | 6.180 | 6.000 | 6.050 | 4,700 | -0.05(-0.82%) |
Mar 04, 2008 | 6.100 | 6.300 | 6.100 | 6.100 | 6,200 | -0.02(-0.33%) |