Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.549 | 5.592 | 5.549 | 5.592 | 38,092 | +0.03(+0.54%) |
Jun 27, 2008 | 5.613 | 5.690 | 5.554 | 5.562 | 81,087 | -0.09(-1.51%) |
Jun 26, 2008 | 5.656 | 5.669 | 5.622 | 5.647 | 29,064 | -0.06(-1.12%) |
Jun 25, 2008 | 5.707 | 5.780 | 5.686 | 5.711 | 39,300 | -0.00(-0.07%) |
Jun 24, 2008 | 5.677 | 5.741 | 5.664 | 5.716 | 36,132 | +0.01(+0.15%) |
Jun 23, 2008 | 5.733 | 5.745 | 5.681 | 5.707 | 33,964 | -0.04(-0.74%) |
Jun 20, 2008 | 5.784 | 5.814 | 5.750 | 5.750 | 31,760 | -0.04(-0.74%) |
Jun 19, 2008 | 5.844 | 5.844 | 5.792 | 5.792 | 55,085 | -0.08(-1.31%) |
Jun 18, 2008 | 5.873 | 5.895 | 5.856 | 5.869 | 23,946 | -0.02(-0.36%) |
Jun 17, 2008 | 5.933 | 5.933 | 5.869 | 5.890 | 23,983 | -0.04(-0.72%) |
Jun 16, 2008 | 5.865 | 5.950 | 5.865 | 5.933 | 37,675 | +0.05(+0.87%) |
Jun 13, 2008 | 5.861 | 5.882 | 5.835 | 5.882 | 49,369 | -0.01(-0.14%) |
Jun 12, 2008 | 5.822 | 5.904 | 5.822 | 5.890 | 53,669 | +0.04(+0.73%) |
Jun 11, 2008 | 5.899 | 5.912 | 5.848 | 5.848 | 20,668 | -0.06(-1.08%) |
Jun 10, 2008 | 5.954 | 5.954 | 5.899 | 5.912 | 59,671 | -0.03(-0.57%) |
Jun 09, 2008 | 5.959 | 6.001 | 5.942 | 5.946 | 56,501 | -0.04(-0.64%) |
Jun 06, 2008 | 5.997 | 6.023 | 5.984 | 5.984 | 52,902 | -0.06(-0.99%) |
Jun 05, 2008 | 6.014 | 6.057 | 6.014 | 6.044 | 57,434 | +0.01(+0.21%) |
Jun 04, 2008 | 6.018 | 6.065 | 6.018 | 6.031 | 47,838 | -0.01(-0.21%) |
Jun 03, 2008 | 5.997 | 6.057 | 5.989 | 6.044 | 65,715 | +0.04(+0.64%) |
Jun 02, 2008 | 5.989 | 6.023 | 5.989 | 6.006 | 18,659 | +0.01(+0.14%) |
May 30, 2008 | 5.993 | 6.018 | 5.984 | 5.997 | 26,525 | -0.00(-0.00%) |
May 29, 2008 | 6.001 | 6.036 | 5.997 | 5.997 | 18,481 | -0.03(-0.57%) |
May 28, 2008 | 6.036 | 6.036 | 5.989 | 6.031 | 28,968 | +0.02(+0.35%) |
May 27, 2008 | 5.976 | 6.027 | 5.976 | 6.010 | 38,425 | +0.02(+0.36%) |
May 26, 2008 | 5.984 | 6.001 | 5.980 | 5.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.984 | 6.001 | 5.980 | 5.989 | 34,566 | +0.02(+0.29%) |
May 22, 2008 | 5.993 | 6.006 | 5.972 | 5.972 | 41,642 | -0.03(-0.57%) |
May 21, 2008 | 6.001 | 6.015 | 5.997 | 6.006 | 14,291 | +0.01(+0.14%) |
May 20, 2008 | 5.993 | 6.024 | 5.993 | 5.997 | 40,570 | -0.00(-0.07%) |
May 19, 2008 | 6.010 | 6.025 | 6.001 | 6.001 | 24,415 | +0.01(+0.14%) |
May 16, 2008 | 6.006 | 6.018 | 5.984 | 5.993 | 64,144 | -0.03(-0.43%) |
May 15, 2008 | 5.980 | 6.031 | 5.976 | 6.018 | 53,659 | +0.03(+0.43%) |
May 14, 2008 | 6.053 | 6.053 | 5.993 | 5.993 | 67,386 | -0.03(-0.43%) |
May 13, 2008 | 6.006 | 6.074 | 6.006 | 6.018 | 34,697 | -0.04(-0.63%) |
May 12, 2008 | 5.963 | 6.057 | 5.963 | 6.057 | 45,562 | +0.06(+1.07%) |
May 09, 2008 | 5.984 | 5.993 | 5.972 | 5.993 | 62,561 | +0.02(+0.29%) |
May 08, 2008 | 5.997 | 6.010 | 5.976 | 5.976 | 69,803 | -0.05(-0.85%) |
May 07, 2008 | 6.027 | 6.044 | 5.997 | 6.027 | 25,144 | +0.01(+0.14%) |
May 06, 2008 | 5.993 | 6.031 | 5.990 | 6.018 | 68,835 | +0.01(+0.21%) |
May 05, 2008 | 5.997 | 6.010 | 5.980 | 6.006 | 96,790 | -0.00(-0.07%) |
May 02, 2008 | 5.997 | 6.018 | 5.997 | 6.010 | 56,625 | +0.00(+0.07%) |
May 01, 2008 | 6.023 | 6.070 | 5.997 | 6.006 | 114,632 | +0.01(+0.14%) |
Apr 30, 2008 | 5.959 | 6.014 | 5.959 | 5.997 | 44,826 | +0.01(+0.14%) |
Apr 29, 2008 | 6.023 | 6.065 | 5.980 | 5.989 | 103,571 | -0.05(-0.85%) |
Apr 28, 2008 | 6.014 | 6.063 | 6.014 | 6.040 | 42,530 | +0.01(+0.14%) |
Apr 25, 2008 | 6.040 | 6.078 | 6.029 | 6.031 | 151,029 | -0.01(-0.14%) |
Apr 24, 2008 | 6.053 | 6.053 | 6.018 | 6.040 | 53,688 | +0.01(+0.14%) |
Apr 23, 2008 | 6.006 | 6.031 | 5.993 | 6.031 | 95,939 | +0.03(+0.43%) |
Apr 22, 2008 | 5.993 | 6.023 | 5.967 | 6.006 | 93,661 | +0.03(+0.57%) |
Apr 21, 2008 | 5.972 | 5.993 | 5.937 | 5.972 | 72,678 | -0.01(-0.21%) |
Apr 18, 2008 | 5.929 | 5.984 | 5.916 | 5.984 | 143,626 | +0.10(+1.67%) |
Apr 17, 2008 | 5.844 | 5.903 | 5.844 | 5.886 | 122,146 | +0.04(+0.73%) |
Apr 16, 2008 | 5.784 | 5.856 | 5.784 | 5.844 | 48,792 | +0.06(+0.96%) |
Apr 15, 2008 | 5.839 | 5.839 | 5.780 | 5.788 | 88,386 | -0.05(-0.88%) |
Apr 14, 2008 | 5.848 | 5.908 | 5.835 | 5.839 | 55,798 | -0.03(-0.58%) |
Apr 11, 2008 | 5.861 | 5.886 | 5.835 | 5.873 | 80,649 | +0.01(+0.22%) |
Apr 10, 2008 | 5.844 | 5.895 | 5.822 | 5.861 | 103,507 | +0.05(+0.88%) |
Apr 09, 2008 | 5.835 | 5.835 | 5.805 | 5.809 | 71,740 | +0.00(+0.07%) |
Apr 08, 2008 | 5.882 | 5.882 | 5.805 | 5.805 | 138,088 | -0.07(-1.16%) |
Apr 07, 2008 | 6.078 | 6.078 | 5.873 | 5.873 | 246,871 | +0.03(+0.44%) |
Apr 04, 2008 | 5.882 | 5.882 | 5.835 | 5.848 | 82,759 | +0.01(+0.22%) |
Apr 03, 2008 | 5.818 | 5.844 | 5.789 | 5.835 | 47,278 | +0.04(+0.66%) |
Apr 02, 2008 | 5.839 | 5.852 | 5.792 | 5.797 | 72,443 | -0.02(-0.29%) |