Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.769 | 6.949 | 6.695 | 6.904 | 379,612 | +0.13(+1.87%) |
May 29, 2008 | 6.531 | 6.852 | 6.531 | 6.777 | 277,636 | +0.22(+3.30%) |
May 28, 2008 | 6.628 | 6.672 | 6.486 | 6.560 | 569,004 | -0.01(-0.23%) |
May 27, 2008 | 6.546 | 6.747 | 6.531 | 6.575 | 309,993 | +0.06(+0.92%) |
May 26, 2008 | 6.262 | 6.575 | 6.202 | 6.516 | 227,272 | +0.00(+0.00%) |
May 23, 2008 | 6.262 | 6.575 | 6.202 | 6.516 | 227,272 | +0.21(+3.31%) |
May 22, 2008 | 6.195 | 6.359 | 6.128 | 6.307 | 160,053 | +0.12(+1.93%) |
May 21, 2008 | 6.210 | 6.322 | 6.157 | 6.187 | 150,372 | +0.00(+0.00%) |
May 20, 2008 | 6.172 | 6.210 | 6.120 | 6.187 | 121,452 | -0.02(-0.36%) |
May 19, 2008 | 6.187 | 6.329 | 6.135 | 6.210 | 196,056 | +0.01(+0.12%) |
May 16, 2008 | 6.411 | 6.411 | 6.120 | 6.202 | 174,885 | -0.16(-2.58%) |
May 15, 2008 | 6.269 | 6.374 | 6.157 | 6.366 | 121,512 | +0.08(+1.31%) |
May 14, 2008 | 6.195 | 6.381 | 6.165 | 6.284 | 88,702 | +0.09(+1.45%) |
May 13, 2008 | 6.210 | 6.299 | 6.120 | 6.195 | 163,844 | -0.01(-0.24%) |
May 12, 2008 | 6.120 | 6.262 | 6.075 | 6.210 | 185,492 | +0.11(+1.84%) |
May 09, 2008 | 5.934 | 6.113 | 5.934 | 6.098 | 129,488 | +0.11(+1.87%) |
May 08, 2008 | 6.187 | 6.284 | 5.971 | 5.986 | 157,269 | -0.19(-3.02%) |
May 07, 2008 | 6.232 | 6.292 | 6.128 | 6.172 | 241,424 | -0.06(-0.96%) |
May 06, 2008 | 6.113 | 6.284 | 6.098 | 6.232 | 161,472 | +0.07(+1.09%) |
May 05, 2008 | 6.150 | 6.195 | 6.068 | 6.165 | 240,763 | +0.01(+0.12%) |
May 02, 2008 | 6.240 | 6.314 | 6.023 | 6.157 | 548,487 | -0.14(-2.25%) |
May 01, 2008 | 6.120 | 6.329 | 6.075 | 6.299 | 534,350 | +0.16(+2.55%) |
Apr 30, 2008 | 6.456 | 6.568 | 6.083 | 6.143 | 666,914 | -0.48(-7.22%) |
Apr 29, 2008 | 6.717 | 6.717 | 6.516 | 6.620 | 256,535 | -0.01(-0.22%) |
Apr 28, 2008 | 6.575 | 6.680 | 6.456 | 6.635 | 116,164 | +0.04(+0.57%) |
Apr 25, 2008 | 6.643 | 6.658 | 6.404 | 6.598 | 118,206 | -0.03(-0.45%) |
Apr 24, 2008 | 6.471 | 6.695 | 6.419 | 6.628 | 176,131 | +0.17(+2.66%) |
Apr 23, 2008 | 6.531 | 6.531 | 6.381 | 6.456 | 215,428 | -0.06(-0.92%) |
Apr 22, 2008 | 6.523 | 6.538 | 6.419 | 6.516 | 260,425 | -0.01(-0.23%) |
Apr 21, 2008 | 6.419 | 6.538 | 6.353 | 6.531 | 259,364 | +0.05(+0.81%) |
Apr 18, 2008 | 6.269 | 6.531 | 6.165 | 6.478 | 242,111 | +0.35(+5.72%) |
Apr 17, 2008 | 6.419 | 6.419 | 6.068 | 6.128 | 187,801 | -0.31(-4.76%) |
Apr 16, 2008 | 6.240 | 6.456 | 6.187 | 6.434 | 187,598 | +0.21(+3.36%) |
Apr 15, 2008 | 6.202 | 6.247 | 6.090 | 6.225 | 155,982 | +0.05(+0.85%) |
Apr 14, 2008 | 6.172 | 6.269 | 6.053 | 6.172 | 202,141 | +0.10(+1.60%) |
Apr 11, 2008 | 6.083 | 6.247 | 6.045 | 6.075 | 225,876 | -0.19(-3.10%) |
Apr 10, 2008 | 6.269 | 6.568 | 6.225 | 6.269 | 295,084 | +0.01(+0.12%) |
Apr 09, 2008 | 6.680 | 6.717 | 6.240 | 6.262 | 221,037 | -0.40(-5.94%) |
Apr 08, 2008 | 6.605 | 6.717 | 6.583 | 6.658 | 142,542 | -0.01(-0.22%) |
Apr 07, 2008 | 6.717 | 6.762 | 6.628 | 6.672 | 123,246 | +0.04(+0.56%) |
Apr 04, 2008 | 6.784 | 6.859 | 6.583 | 6.635 | 158,482 | -0.12(-1.77%) |
Apr 03, 2008 | 6.710 | 6.769 | 6.583 | 6.755 | 136,884 | +0.00(+0.00%) |
Apr 02, 2008 | 6.628 | 6.844 | 6.575 | 6.755 | 222,122 | +0.11(+1.69%) |
Apr 01, 2008 | 6.508 | 6.695 | 6.508 | 6.643 | 361,829 | +0.04(+0.68%) |
Mar 31, 2008 | 6.523 | 6.719 | 6.389 | 6.598 | 276,639 | +0.09(+1.38%) |
Mar 28, 2008 | 6.546 | 6.650 | 6.486 | 6.508 | 132,949 | -0.01(-0.23%) |
Mar 27, 2008 | 6.725 | 6.725 | 6.508 | 6.523 | 129,293 | -0.18(-2.67%) |
Mar 26, 2008 | 6.672 | 6.702 | 6.523 | 6.702 | 193,470 | -0.01(-0.22%) |
Mar 25, 2008 | 6.702 | 6.725 | 6.419 | 6.717 | 197,397 | +0.00(+0.00%) |
Mar 24, 2008 | 6.583 | 6.732 | 6.344 | 6.717 | 340,745 | +0.15(+2.27%) |
Mar 21, 2008 | 6.419 | 6.605 | 6.172 | 6.568 | 680,542 | +0.00(+0.00%) |
Mar 20, 2008 | 6.419 | 6.605 | 6.172 | 6.568 | 680,542 | +0.23(+3.65%) |
Mar 19, 2008 | 6.381 | 6.643 | 6.337 | 6.337 | 217,220 | +0.01(+0.24%) |
Mar 18, 2008 | 6.254 | 6.352 | 6.128 | 6.322 | 320,808 | +0.22(+3.67%) |
Mar 17, 2008 | 5.792 | 6.254 | 5.792 | 6.098 | 443,647 | +0.15(+2.51%) |
Mar 14, 2008 | 6.396 | 6.396 | 5.837 | 5.948 | 409,973 | -0.38(-6.01%) |
Mar 13, 2008 | 6.172 | 6.337 | 6.105 | 6.329 | 401,272 | +0.07(+1.19%) |
Mar 12, 2008 | 6.292 | 6.426 | 6.195 | 6.254 | 357,095 | -0.06(-0.95%) |
Mar 11, 2008 | 6.008 | 6.314 | 5.934 | 6.314 | 451,899 | +0.49(+8.46%) |
Mar 10, 2008 | 5.963 | 5.978 | 5.799 | 5.822 | 305,109 | -0.11(-1.89%) |
Mar 07, 2008 | 5.889 | 6.060 | 5.792 | 5.934 | 235,010 | +0.02(+0.38%) |
Mar 06, 2008 | 6.195 | 6.262 | 5.911 | 5.911 | 255,230 | -0.31(-4.92%) |
Mar 05, 2008 | 6.217 | 6.254 | 6.038 | 6.217 | 212,833 | +0.04(+0.60%) |
Mar 04, 2008 | 6.128 | 6.217 | 5.978 | 6.180 | 223,676 | -0.02(-0.36%) |