Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.339 | 6.371 | 6.316 | 6.332 | 180,036 | +0.00(+0.04%) |
May 29, 2008 | 6.241 | 6.387 | 6.241 | 6.329 | 214,686 | +0.08(+1.27%) |
May 28, 2008 | 6.300 | 6.411 | 6.241 | 6.249 | 186,021 | -0.05(-0.80%) |
May 27, 2008 | 6.308 | 6.308 | 6.249 | 6.300 | 291,839 | -0.02(-0.34%) |
May 26, 2008 | 6.326 | 6.332 | 6.308 | 6.321 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.326 | 6.332 | 6.308 | 6.321 | 85,137 | -0.01(-0.17%) |
May 22, 2008 | 6.329 | 6.427 | 6.302 | 6.332 | 160,514 | +0.04(+0.59%) |
May 21, 2008 | 6.334 | 6.334 | 6.284 | 6.294 | 130,717 | -0.04(-0.59%) |
May 20, 2008 | 6.347 | 6.414 | 6.292 | 6.332 | 137,622 | -0.00(-0.04%) |
May 19, 2008 | 6.334 | 6.383 | 6.324 | 6.334 | 121,624 | +0.01(+0.13%) |
May 16, 2008 | 6.326 | 6.332 | 6.281 | 6.326 | 139,211 | +0.01(+0.08%) |
May 15, 2008 | 6.281 | 6.329 | 6.279 | 6.321 | 179,723 | +0.04(+0.63%) |
May 14, 2008 | 6.281 | 6.337 | 6.265 | 6.281 | 134,411 | +0.05(+0.85%) |
May 13, 2008 | 6.239 | 6.292 | 6.228 | 6.228 | 120,496 | -0.05(-0.76%) |
May 12, 2008 | 6.268 | 6.316 | 6.241 | 6.276 | 108,893 | +0.04(+0.64%) |
May 09, 2008 | 6.215 | 6.281 | 6.215 | 6.236 | 54,129 | +0.00(+0.04%) |
May 08, 2008 | 6.151 | 6.268 | 6.151 | 6.233 | 147,742 | +0.06(+0.99%) |
May 07, 2008 | 6.236 | 6.239 | 6.165 | 6.173 | 109,097 | -0.06(-1.02%) |
May 06, 2008 | 6.239 | 6.294 | 6.228 | 6.236 | 105,950 | +0.01(+0.13%) |
May 05, 2008 | 6.244 | 6.260 | 6.228 | 6.228 | 94,253 | -0.02(-0.38%) |
May 02, 2008 | 6.236 | 6.259 | 6.228 | 6.252 | 98,792 | +0.05(+0.81%) |
May 01, 2008 | 6.210 | 6.276 | 6.202 | 6.202 | 306,072 | -0.01(-0.17%) |
Apr 30, 2008 | 6.252 | 6.268 | 6.196 | 6.212 | 103,128 | +0.00(+0.00%) |
Apr 29, 2008 | 6.199 | 6.239 | 6.135 | 6.212 | 145,014 | +0.04(+0.60%) |
Apr 28, 2008 | 6.159 | 6.183 | 6.157 | 6.175 | 114,881 | +0.05(+0.82%) |
Apr 25, 2008 | 6.035 | 6.125 | 6.016 | 6.125 | 172,434 | +0.05(+0.83%) |
Apr 24, 2008 | 6.080 | 6.085 | 6.035 | 6.074 | 119,813 | +0.03(+0.44%) |
Apr 23, 2008 | 5.915 | 6.074 | 5.915 | 6.048 | 243,913 | +0.11(+1.83%) |
Apr 22, 2008 | 5.963 | 5.979 | 5.918 | 5.939 | 114,851 | -0.01(-0.18%) |
Apr 21, 2008 | 5.854 | 5.950 | 5.849 | 5.950 | 101,773 | +0.09(+1.58%) |
Apr 18, 2008 | 5.905 | 5.963 | 5.854 | 5.857 | 178,433 | +0.01(+0.09%) |
Apr 17, 2008 | 5.839 | 5.862 | 5.796 | 5.852 | 178,565 | -0.04(-0.67%) |
Apr 16, 2008 | 5.894 | 5.960 | 5.865 | 5.892 | 189,964 | -0.01(-0.13%) |
Apr 15, 2008 | 5.831 | 5.900 | 5.772 | 5.900 | 138,833 | +0.07(+1.14%) |
Apr 14, 2008 | 5.873 | 5.900 | 5.767 | 5.833 | 184,451 | -0.03(-0.50%) |
Apr 11, 2008 | 5.841 | 5.914 | 5.743 | 5.862 | 396,296 | -0.05(-0.76%) |
Apr 10, 2008 | 5.860 | 5.931 | 5.860 | 5.907 | 118,228 | +0.02(+0.41%) |
Apr 09, 2008 | 5.889 | 5.929 | 5.857 | 5.884 | 131,521 | -0.03(-0.54%) |
Apr 08, 2008 | 5.900 | 5.918 | 5.725 | 5.915 | 149,417 | -0.00(-0.04%) |
Apr 07, 2008 | 5.868 | 5.931 | 5.862 | 5.918 | 129,419 | +0.06(+1.09%) |
Apr 04, 2008 | 5.844 | 5.902 | 5.833 | 5.854 | 180,889 | +0.03(+0.59%) |
Apr 03, 2008 | 5.751 | 5.884 | 5.751 | 5.820 | 153,190 | +0.04(+0.73%) |
Apr 02, 2008 | 5.735 | 5.786 | 5.725 | 5.778 | 117,983 | +0.03(+0.51%) |
Apr 01, 2008 | 5.680 | 5.764 | 5.677 | 5.748 | 120,500 | +0.12(+2.07%) |
Mar 31, 2008 | 5.685 | 5.685 | 5.603 | 5.632 | 182,244 | -0.05(-0.84%) |
Mar 28, 2008 | 5.645 | 5.693 | 5.637 | 5.680 | 168,083 | +0.03(+0.52%) |
Mar 27, 2008 | 5.680 | 5.695 | 5.620 | 5.650 | 189,413 | +0.02(+0.42%) |
Mar 26, 2008 | 5.568 | 5.666 | 5.566 | 5.627 | 195,450 | +0.06(+1.14%) |
Mar 25, 2008 | 5.534 | 5.566 | 5.513 | 5.563 | 167,528 | +0.04(+0.77%) |
Mar 24, 2008 | 5.460 | 5.558 | 5.457 | 5.521 | 193,816 | +0.06(+1.07%) |
Mar 21, 2008 | 5.385 | 5.462 | 5.354 | 5.462 | 280,346 | +0.00(+0.00%) |
Mar 20, 2008 | 5.385 | 5.462 | 5.354 | 5.462 | 280,346 | +0.03(+0.63%) |
Mar 19, 2008 | 5.536 | 5.563 | 5.412 | 5.428 | 234,166 | -0.07(-1.35%) |
Mar 18, 2008 | 5.367 | 5.502 | 5.354 | 5.502 | 237,125 | +0.14(+2.57%) |
Mar 17, 2008 | 5.521 | 5.566 | 5.316 | 5.364 | 333,706 | -0.21(-3.76%) |
Mar 14, 2008 | 5.664 | 5.664 | 5.521 | 5.574 | 145,618 | -0.10(-1.73%) |
Mar 13, 2008 | 5.674 | 5.695 | 5.605 | 5.672 | 182,998 | -0.02(-0.42%) |
Mar 12, 2008 | 5.730 | 5.743 | 5.677 | 5.695 | 109,489 | -0.12(-2.10%) |
Mar 11, 2008 | 5.820 | 5.865 | 5.767 | 5.817 | 158,850 | +0.03(+0.46%) |
Mar 10, 2008 | 5.884 | 5.897 | 5.725 | 5.791 | 289,926 | -0.12(-2.02%) |
Mar 07, 2008 | 5.878 | 5.923 | 5.878 | 5.910 | 143,003 | +0.00(+0.00%) |
Mar 06, 2008 | 5.958 | 5.963 | 5.876 | 5.910 | 121,118 | -0.05(-0.84%) |
Mar 05, 2008 | 5.931 | 6.008 | 5.931 | 5.960 | 118,100 | -0.01(-0.18%) |
Mar 04, 2008 | 5.807 | 6.019 | 5.807 | 5.971 | 129,797 | -0.07(-1.18%) |