Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.277 | 6.289 | 6.253 | 6.277 | 31,341 | +0.04(+0.58%) |
May 29, 2008 | 6.165 | 6.253 | 6.162 | 6.241 | 43,816 | +0.06(+0.93%) |
May 28, 2008 | 6.222 | 6.222 | 6.144 | 6.183 | 77,802 | -0.01(-0.10%) |
May 27, 2008 | 6.071 | 6.189 | 6.071 | 6.189 | 118,387 | +0.12(+1.94%) |
May 26, 2008 | 6.138 | 6.138 | 6.052 | 6.071 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.138 | 6.138 | 6.052 | 6.071 | 68,049 | -0.07(-1.08%) |
May 22, 2008 | 6.080 | 6.138 | 6.080 | 6.138 | 60,537 | +0.04(+0.69%) |
May 21, 2008 | 6.183 | 6.198 | 6.093 | 6.096 | 82,318 | -0.08(-1.32%) |
May 20, 2008 | 6.192 | 6.210 | 6.150 | 6.177 | 83,242 | -0.04(-0.63%) |
May 19, 2008 | 6.295 | 6.313 | 6.207 | 6.216 | 69,804 | -0.06(-0.96%) |
May 16, 2008 | 6.283 | 6.283 | 6.250 | 6.277 | 41,184 | +0.00(+0.05%) |
May 15, 2008 | 6.268 | 6.280 | 6.253 | 6.274 | 63,381 | -0.01(-0.14%) |
May 14, 2008 | 6.301 | 6.301 | 6.168 | 6.283 | 98,891 | +0.01(+0.10%) |
May 13, 2008 | 6.280 | 6.280 | 6.241 | 6.277 | 42,766 | +0.02(+0.34%) |
May 12, 2008 | 6.250 | 6.268 | 6.233 | 6.256 | 69,532 | +0.02(+0.34%) |
May 09, 2008 | 6.250 | 6.250 | 6.197 | 6.234 | 51,066 | -0.05(-0.72%) |
May 08, 2008 | 6.222 | 6.280 | 6.186 | 6.280 | 137,364 | +0.02(+0.29%) |
May 07, 2008 | 6.334 | 6.334 | 6.222 | 6.262 | 80,212 | -0.07(-1.10%) |
May 06, 2008 | 6.268 | 6.331 | 6.228 | 6.331 | 46,093 | +0.04(+0.58%) |
May 05, 2008 | 6.325 | 6.343 | 6.259 | 6.295 | 69,516 | -0.05(-0.71%) |
May 02, 2008 | 6.295 | 6.440 | 6.277 | 6.340 | 73,260 | +0.00(+0.00%) |
May 01, 2008 | 6.265 | 6.364 | 6.262 | 6.340 | 77,971 | +0.09(+1.40%) |
Apr 30, 2008 | 6.241 | 6.259 | 6.238 | 6.253 | 22,015 | +0.05(+0.83%) |
Apr 29, 2008 | 6.216 | 6.225 | 6.168 | 6.201 | 52,473 | -0.02(-0.39%) |
Apr 28, 2008 | 6.238 | 6.241 | 6.222 | 6.225 | 67,344 | +0.02(+0.39%) |
Apr 25, 2008 | 6.201 | 6.201 | 6.135 | 6.201 | 70,062 | +0.03(+0.44%) |
Apr 24, 2008 | 6.108 | 6.174 | 6.108 | 6.174 | 75,306 | +0.05(+0.74%) |
Apr 23, 2008 | 6.096 | 6.132 | 6.086 | 6.129 | 81,060 | +0.05(+0.90%) |
Apr 22, 2008 | 6.138 | 6.138 | 6.053 | 6.074 | 44,037 | -0.06(-0.94%) |
Apr 21, 2008 | 6.117 | 6.144 | 6.117 | 6.132 | 59,058 | -0.02(-0.25%) |
Apr 18, 2008 | 6.111 | 6.147 | 6.108 | 6.147 | 72,098 | +0.09(+1.45%) |
Apr 17, 2008 | 6.041 | 6.086 | 6.017 | 6.059 | 36,085 | -0.01(-0.15%) |
Apr 16, 2008 | 6.026 | 6.068 | 6.005 | 6.068 | 144,683 | +0.08(+1.41%) |
Apr 15, 2008 | 5.954 | 5.987 | 5.899 | 5.984 | 92,048 | +0.04(+0.61%) |
Apr 14, 2008 | 5.954 | 5.954 | 5.917 | 5.948 | 54,992 | -0.02(-0.35%) |
Apr 11, 2008 | 5.999 | 5.999 | 5.929 | 5.969 | 115,540 | -0.06(-1.00%) |
Apr 10, 2008 | 6.023 | 6.050 | 5.993 | 6.029 | 31,781 | +0.01(+0.20%) |
Apr 09, 2008 | 6.071 | 6.080 | 5.996 | 6.017 | 86,738 | -0.06(-0.94%) |
Apr 08, 2008 | 6.083 | 6.093 | 6.059 | 6.074 | 96,815 | -0.03(-0.54%) |
Apr 07, 2008 | 6.102 | 6.132 | 6.096 | 6.108 | 35,423 | +0.04(+0.70%) |
Apr 04, 2008 | 6.050 | 6.083 | 6.023 | 6.065 | 53,300 | +0.03(+0.55%) |
Apr 03, 2008 | 6.032 | 6.056 | 6.005 | 6.032 | 76,806 | +0.01(+0.15%) |
Apr 02, 2008 | 6.035 | 6.077 | 5.996 | 6.023 | 110,905 | +0.03(+0.45%) |
Apr 01, 2008 | 5.890 | 6.005 | 5.890 | 5.996 | 115,209 | +0.17(+2.85%) |
Mar 31, 2008 | 5.860 | 5.999 | 5.818 | 5.830 | 165,530 | -0.03(-0.52%) |
Mar 28, 2008 | 5.887 | 5.890 | 5.827 | 5.860 | 180,759 | -0.05(-0.87%) |
Mar 27, 2008 | 6.011 | 6.011 | 5.887 | 5.911 | 123,154 | -0.05(-0.81%) |
Mar 26, 2008 | 6.056 | 6.056 | 5.932 | 5.960 | 69,522 | -0.08(-1.30%) |
Mar 25, 2008 | 6.038 | 6.059 | 6.005 | 6.038 | 86,738 | +0.02(+0.30%) |
Mar 24, 2008 | 5.896 | 6.032 | 5.896 | 6.020 | 77,468 | +0.14(+2.31%) |
Mar 21, 2008 | 5.781 | 5.884 | 5.736 | 5.884 | 67,205 | +0.00(+0.00%) |
Mar 20, 2008 | 5.781 | 5.884 | 5.736 | 5.884 | 67,205 | +0.09(+1.51%) |
Mar 19, 2008 | 5.821 | 5.890 | 5.787 | 5.796 | 153,943 | +0.05(+0.89%) |
Mar 18, 2008 | 5.700 | 5.796 | 5.700 | 5.745 | 74,962 | +0.14(+2.48%) |
Mar 17, 2008 | 5.661 | 5.688 | 5.570 | 5.606 | 139,376 | -0.17(-2.98%) |
Mar 14, 2008 | 5.827 | 5.845 | 5.706 | 5.778 | 128,782 | -0.04(-0.73%) |
Mar 13, 2008 | 5.803 | 5.857 | 5.688 | 5.821 | 77,468 | -0.01(-0.10%) |
Mar 12, 2008 | 5.830 | 5.908 | 5.796 | 5.827 | 121,168 | +0.03(+0.47%) |
Mar 11, 2008 | 5.772 | 5.821 | 5.739 | 5.800 | 98,987 | +0.14(+2.45%) |
Mar 10, 2008 | 5.751 | 5.787 | 5.642 | 5.661 | 131,762 | -0.11(-1.83%) |
Mar 07, 2008 | 5.790 | 5.806 | 5.739 | 5.766 | 57,935 | -0.04(-0.68%) |
Mar 06, 2008 | 5.908 | 5.908 | 5.803 | 5.806 | 63,232 | -0.11(-1.89%) |
Mar 05, 2008 | 5.899 | 5.945 | 5.878 | 5.917 | 67,867 | +0.04(+0.67%) |
Mar 04, 2008 | 5.742 | 5.929 | 5.742 | 5.878 | 93,359 | -0.05(-0.82%) |