Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.700 | 6.804 | 6.700 | 6.804 | 96,535 | +0.11(+1.62%) |
May 29, 2008 | 6.725 | 6.743 | 6.693 | 6.695 | 156,001 | -0.03(-0.45%) |
May 28, 2008 | 6.768 | 6.776 | 6.710 | 6.725 | 133,764 | -0.09(-1.37%) |
May 27, 2008 | 6.804 | 6.844 | 6.789 | 6.819 | 126,965 | +0.08(+1.16%) |
May 26, 2008 | 6.796 | 6.801 | 6.730 | 6.741 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.796 | 6.801 | 6.730 | 6.741 | 125,623 | -0.11(-1.55%) |
May 22, 2008 | 6.806 | 6.882 | 6.789 | 6.847 | 143,928 | +0.10(+1.54%) |
May 21, 2008 | 6.781 | 6.799 | 6.743 | 6.743 | 97,296 | -0.01(-0.19%) |
May 20, 2008 | 6.756 | 6.771 | 6.703 | 6.756 | 105,943 | -0.06(-0.82%) |
May 19, 2008 | 6.806 | 6.920 | 6.743 | 6.811 | 126,605 | -0.04(-0.52%) |
May 16, 2008 | 6.758 | 6.849 | 6.756 | 6.847 | 93,633 | +0.07(+1.08%) |
May 15, 2008 | 6.748 | 6.774 | 6.720 | 6.773 | 134,096 | -0.00(-0.04%) |
May 14, 2008 | 6.751 | 6.839 | 6.751 | 6.776 | 112,584 | +0.01(+0.19%) |
May 13, 2008 | 6.902 | 6.902 | 6.730 | 6.763 | 96,286 | -0.18(-2.62%) |
May 12, 2008 | 6.945 | 6.958 | 6.920 | 6.945 | 139,473 | +0.04(+0.62%) |
May 09, 2008 | 6.834 | 6.902 | 6.800 | 6.902 | 65,127 | +0.06(+0.85%) |
May 08, 2008 | 6.816 | 6.900 | 6.816 | 6.844 | 101,057 | +0.08(+1.19%) |
May 07, 2008 | 6.806 | 6.806 | 6.743 | 6.763 | 85,191 | -0.04(-0.63%) |
May 06, 2008 | 6.771 | 6.811 | 6.735 | 6.806 | 66,917 | +0.09(+1.28%) |
May 05, 2008 | 6.675 | 6.753 | 6.642 | 6.720 | 83,975 | +0.03(+0.45%) |
May 02, 2008 | 6.718 | 6.733 | 6.677 | 6.690 | 103,104 | +0.05(+0.80%) |
May 01, 2008 | 6.541 | 6.655 | 6.516 | 6.637 | 77,719 | +0.10(+1.55%) |
Apr 30, 2008 | 6.508 | 6.566 | 6.508 | 6.536 | 67,674 | +0.03(+0.43%) |
Apr 29, 2008 | 6.506 | 6.513 | 6.485 | 6.508 | 73,474 | -0.02(-0.23%) |
Apr 28, 2008 | 6.516 | 6.531 | 6.501 | 6.523 | 97,917 | +0.02(+0.35%) |
Apr 25, 2008 | 6.516 | 6.516 | 6.437 | 6.501 | 102,435 | +0.02(+0.31%) |
Apr 24, 2008 | 6.566 | 6.576 | 6.422 | 6.480 | 250,426 | -0.06(-0.93%) |
Apr 23, 2008 | 6.528 | 6.559 | 6.518 | 6.541 | 96,923 | +0.00(+0.00%) |
Apr 22, 2008 | 6.554 | 6.559 | 6.491 | 6.541 | 102,574 | -0.04(-0.58%) |
Apr 21, 2008 | 6.508 | 6.579 | 6.475 | 6.579 | 118,776 | +0.03(+0.42%) |
Apr 18, 2008 | 6.498 | 6.566 | 6.498 | 6.551 | 53,783 | +0.10(+1.49%) |
Apr 17, 2008 | 6.435 | 6.460 | 6.389 | 6.455 | 76,872 | -0.01(-0.17%) |
Apr 16, 2008 | 6.321 | 6.475 | 6.321 | 6.466 | 120,364 | +0.16(+2.50%) |
Apr 15, 2008 | 6.316 | 6.339 | 6.294 | 6.309 | 81,857 | -0.01(-0.12%) |
Apr 14, 2008 | 6.364 | 6.364 | 6.294 | 6.316 | 55,830 | +0.00(+0.04%) |
Apr 11, 2008 | 6.326 | 6.326 | 6.278 | 6.314 | 102,653 | -0.05(-0.79%) |
Apr 10, 2008 | 6.352 | 6.400 | 6.316 | 6.364 | 68,897 | +0.01(+0.20%) |
Apr 09, 2008 | 6.427 | 6.432 | 6.326 | 6.352 | 74,441 | -0.05(-0.71%) |
Apr 08, 2008 | 6.435 | 6.435 | 6.354 | 6.397 | 99,933 | -0.04(-0.59%) |
Apr 07, 2008 | 6.405 | 6.460 | 6.400 | 6.435 | 86,319 | +0.06(+0.89%) |
Apr 04, 2008 | 6.402 | 6.432 | 6.372 | 6.378 | 86,715 | -0.02(-0.25%) |
Apr 03, 2008 | 6.389 | 6.437 | 6.364 | 6.395 | 108,889 | -0.06(-0.90%) |
Apr 02, 2008 | 6.334 | 6.453 | 6.334 | 6.453 | 75,232 | +0.11(+1.71%) |
Apr 01, 2008 | 6.230 | 6.344 | 6.230 | 6.344 | 86,319 | +0.16(+2.61%) |
Mar 31, 2008 | 6.162 | 6.296 | 6.145 | 6.182 | 51,475 | +0.05(+0.74%) |
Mar 28, 2008 | 6.187 | 6.208 | 6.112 | 6.137 | 83,864 | -0.02(-0.37%) |
Mar 27, 2008 | 6.225 | 6.225 | 6.157 | 6.160 | 88,299 | -0.01(-0.20%) |
Mar 26, 2008 | 6.175 | 6.175 | 6.138 | 6.172 | 75,232 | +0.01(+0.21%) |
Mar 25, 2008 | 6.112 | 6.182 | 6.112 | 6.160 | 72,180 | +0.00(+0.00%) |
Mar 24, 2008 | 5.975 | 6.160 | 5.975 | 6.160 | 167,848 | +0.18(+2.95%) |
Mar 21, 2008 | 5.973 | 6.001 | 5.900 | 5.983 | 125,916 | +0.00(+0.00%) |
Mar 20, 2008 | 5.973 | 6.001 | 5.900 | 5.983 | 125,916 | +0.05(+0.85%) |
Mar 19, 2008 | 6.069 | 6.129 | 5.927 | 5.932 | 118,392 | -0.14(-2.23%) |
Mar 18, 2008 | 5.955 | 6.069 | 5.950 | 6.067 | 115,621 | +0.16(+2.76%) |
Mar 17, 2008 | 5.935 | 5.970 | 5.804 | 5.905 | 222,333 | -0.19(-3.15%) |
Mar 14, 2008 | 6.180 | 6.180 | 6.013 | 6.097 | 94,080 | -0.01(-0.12%) |
Mar 13, 2008 | 6.061 | 6.132 | 5.990 | 6.104 | 113,265 | -0.01(-0.12%) |
Mar 12, 2008 | 6.185 | 6.220 | 6.112 | 6.112 | 119,184 | -0.03(-0.53%) |
Mar 11, 2008 | 6.061 | 6.145 | 6.061 | 6.145 | 131,855 | +0.13(+2.14%) |
Mar 10, 2008 | 6.253 | 6.281 | 6.013 | 6.016 | 153,534 | -0.24(-3.80%) |
Mar 07, 2008 | 6.263 | 6.349 | 6.251 | 6.253 | 160,760 | -0.07(-1.08%) |
Mar 06, 2008 | 6.336 | 6.339 | 6.251 | 6.321 | 129,875 | -0.00(-0.04%) |
Mar 05, 2008 | 6.339 | 6.412 | 6.251 | 6.324 | 152,049 | -0.05(-0.79%) |
Mar 04, 2008 | 6.478 | 6.478 | 6.326 | 6.374 | 85,527 | -0.18(-2.81%) |