Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.131 | 6.135 | 6.112 | 6.135 | 98,352 | -0.02(-0.30%) |
May 29, 2008 | 6.149 | 6.214 | 6.094 | 6.154 | 221,891 | -0.05(-0.81%) |
May 28, 2008 | 6.223 | 6.223 | 6.172 | 6.204 | 72,970 | -0.01(-0.22%) |
May 27, 2008 | 6.214 | 6.218 | 6.181 | 6.218 | 25,605 | +0.02(+0.30%) |
May 26, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.237 | 6.237 | 6.168 | 6.200 | 81,667 | -0.01(-0.22%) |
May 22, 2008 | 6.195 | 6.218 | 6.195 | 6.214 | 15,344 | +0.00(+0.07%) |
May 21, 2008 | 6.191 | 6.232 | 6.191 | 6.209 | 27,031 | +0.02(+0.30%) |
May 20, 2008 | 6.227 | 6.264 | 6.154 | 6.191 | 121,974 | -0.04(-0.59%) |
May 19, 2008 | 6.209 | 6.227 | 6.204 | 6.227 | 32,053 | +0.01(+0.22%) |
May 16, 2008 | 6.255 | 6.255 | 6.177 | 6.214 | 86,135 | -0.04(-0.59%) |
May 15, 2008 | 6.232 | 6.305 | 6.214 | 6.250 | 61,449 | +0.02(+0.30%) |
May 14, 2008 | 6.200 | 6.232 | 6.186 | 6.232 | 30,277 | +0.05(+0.74%) |
May 13, 2008 | 6.204 | 6.237 | 6.181 | 6.186 | 65,796 | -0.06(-0.88%) |
May 12, 2008 | 6.200 | 6.269 | 6.181 | 6.241 | 54,601 | +0.04(+0.67%) |
May 09, 2008 | 6.163 | 6.200 | 6.158 | 6.200 | 34,063 | +0.01(+0.22%) |
May 08, 2008 | 6.193 | 6.223 | 6.163 | 6.186 | 92,662 | -0.00(-0.06%) |
May 07, 2008 | 6.223 | 6.227 | 6.158 | 6.190 | 56,669 | -0.02(-0.38%) |
May 06, 2008 | 6.204 | 6.232 | 6.181 | 6.214 | 63,547 | -0.00(-0.07%) |
May 05, 2008 | 6.250 | 6.270 | 6.218 | 6.218 | 44,101 | -0.02(-0.37%) |
May 02, 2008 | 6.168 | 6.250 | 6.168 | 6.241 | 39,368 | +0.06(+0.89%) |
May 01, 2008 | 6.112 | 6.195 | 6.094 | 6.186 | 89,908 | +0.10(+1.59%) |
Apr 30, 2008 | 6.080 | 6.112 | 6.048 | 6.089 | 74,187 | +0.01(+0.15%) |
Apr 29, 2008 | 6.126 | 6.158 | 6.076 | 6.080 | 61,038 | -0.05(-0.75%) |
Apr 28, 2008 | 6.131 | 6.195 | 6.108 | 6.126 | 91,611 | +0.00(+0.00%) |
Apr 25, 2008 | 6.112 | 6.131 | 6.103 | 6.126 | 49,497 | +0.01(+0.15%) |
Apr 24, 2008 | 6.158 | 6.158 | 6.112 | 6.117 | 80,989 | -0.07(-1.11%) |
Apr 23, 2008 | 6.191 | 6.191 | 6.163 | 6.186 | 21,106 | +0.02(+0.37%) |
Apr 22, 2008 | 6.223 | 6.223 | 6.154 | 6.163 | 21,106 | -0.06(-0.96%) |
Apr 21, 2008 | 6.218 | 6.223 | 6.177 | 6.223 | 27,507 | +0.06(+0.89%) |
Apr 18, 2008 | 6.181 | 6.181 | 6.126 | 6.168 | 23,934 | +0.02(+0.37%) |
Apr 17, 2008 | 6.145 | 6.191 | 6.140 | 6.145 | 30,875 | +0.01(+0.15%) |
Apr 16, 2008 | 6.158 | 6.200 | 6.135 | 6.135 | 39,649 | +0.00(+0.00%) |
Apr 15, 2008 | 6.214 | 6.286 | 6.135 | 6.135 | 55,121 | -0.10(-1.55%) |
Apr 14, 2008 | 6.241 | 6.264 | 6.218 | 6.232 | 21,943 | -0.02(-0.37%) |
Apr 11, 2008 | 6.237 | 6.264 | 6.232 | 6.255 | 53,744 | -0.04(-0.66%) |
Apr 10, 2008 | 6.269 | 6.310 | 6.260 | 6.296 | 40,254 | +0.02(+0.37%) |
Apr 09, 2008 | 6.333 | 6.338 | 6.273 | 6.273 | 40,906 | -0.06(-1.02%) |
Apr 08, 2008 | 6.328 | 6.361 | 6.324 | 6.338 | 63,612 | +0.01(+0.22%) |
Apr 07, 2008 | 6.356 | 6.356 | 6.324 | 6.324 | 32,403 | -0.02(-0.29%) |
Apr 04, 2008 | 6.333 | 6.365 | 6.319 | 6.342 | 74,846 | -0.02(-0.29%) |
Apr 03, 2008 | 6.356 | 6.365 | 6.319 | 6.361 | 39,818 | +0.00(+0.07%) |
Apr 02, 2008 | 6.328 | 6.384 | 6.287 | 6.356 | 36,119 | +0.05(+0.73%) |
Apr 01, 2008 | 6.333 | 6.351 | 6.214 | 6.310 | 52,874 | -0.02(-0.36%) |
Mar 31, 2008 | 6.342 | 6.356 | 6.316 | 6.333 | 15,013 | +0.00(+0.07%) |
Mar 28, 2008 | 6.305 | 6.333 | 6.301 | 6.328 | 38,295 | -0.01(-0.15%) |
Mar 27, 2008 | 6.296 | 6.365 | 6.296 | 6.338 | 27,198 | +0.08(+1.25%) |
Mar 26, 2008 | 6.186 | 6.342 | 6.172 | 6.259 | 140,998 | +0.07(+1.19%) |
Mar 25, 2008 | 6.223 | 6.227 | 6.181 | 6.186 | 62,883 | -0.04(-0.66%) |
Mar 24, 2008 | 6.158 | 6.227 | 6.158 | 6.227 | 25,675 | +0.10(+1.57%) |
Mar 21, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,953 | +0.00(+0.00%) |
Mar 20, 2008 | 6.149 | 6.149 | 6.094 | 6.131 | 43,953 | +0.01(+0.23%) |
Mar 19, 2008 | 6.112 | 6.181 | 6.112 | 6.117 | 79,520 | -0.02(-0.37%) |
Mar 18, 2008 | 6.099 | 6.168 | 6.099 | 6.140 | 42,212 | +0.07(+1.21%) |
Mar 17, 2008 | 6.080 | 6.131 | 5.929 | 6.066 | 56,355 | -0.07(-1.20%) |
Mar 14, 2008 | 6.218 | 6.218 | 6.135 | 6.140 | 41,052 | -0.05(-0.74%) |
Mar 13, 2008 | 6.200 | 6.204 | 6.154 | 6.186 | 41,342 | -0.01(-0.22%) |
Mar 12, 2008 | 6.287 | 6.302 | 6.181 | 6.200 | 112,276 | -0.13(-2.10%) |
Mar 11, 2008 | 6.361 | 6.361 | 6.315 | 6.333 | 75,971 | +0.02(+0.29%) |
Mar 10, 2008 | 6.342 | 6.342 | 6.310 | 6.315 | 79,420 | +0.00(+0.07%) |
Mar 07, 2008 | 6.319 | 6.342 | 6.269 | 6.310 | 82,140 | -0.02(-0.36%) |
Mar 06, 2008 | 6.361 | 6.384 | 6.310 | 6.333 | 103,355 | -0.03(-0.43%) |
Mar 05, 2008 | 6.158 | 6.361 | 6.158 | 6.361 | 102,702 | +0.17(+2.82%) |
Mar 04, 2008 | 6.227 | 6.227 | 6.149 | 6.186 | 44,170 | -0.02(-0.30%) |