Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.008 | 7.022 | 6.958 | 7.008 | 145,140 | +0.02(+0.33%) |
May 29, 2008 | 6.867 | 7.008 | 6.867 | 6.985 | 244,426 | +0.13(+1.86%) |
May 28, 2008 | 6.822 | 6.867 | 6.822 | 6.858 | 140,757 | +0.05(+0.67%) |
May 27, 2008 | 6.790 | 6.874 | 6.767 | 6.812 | 208,462 | +0.03(+0.47%) |
May 26, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 131,047 | +0.01(+0.20%) |
May 22, 2008 | 6.849 | 6.885 | 6.753 | 6.767 | 237,017 | -0.06(-0.93%) |
May 21, 2008 | 6.903 | 6.906 | 6.753 | 6.831 | 176,015 | -0.06(-0.92%) |
May 20, 2008 | 6.872 | 6.953 | 6.826 | 6.894 | 355,146 | +0.04(+0.53%) |
May 19, 2008 | 6.758 | 6.872 | 6.758 | 6.858 | 242,167 | +0.10(+1.48%) |
May 16, 2008 | 6.753 | 6.817 | 6.726 | 6.758 | 151,578 | +0.02(+0.34%) |
May 15, 2008 | 6.685 | 6.744 | 6.685 | 6.735 | 146,604 | +0.06(+0.95%) |
May 14, 2008 | 6.685 | 6.708 | 6.640 | 6.671 | 203,866 | +0.01(+0.14%) |
May 13, 2008 | 6.717 | 6.726 | 6.640 | 6.662 | 116,004 | -0.12(-1.74%) |
May 12, 2008 | 6.808 | 6.808 | 6.762 | 6.781 | 138,257 | +0.00(+0.00%) |
May 09, 2008 | 6.767 | 6.799 | 6.731 | 6.781 | 78,149 | -0.04(-0.53%) |
May 08, 2008 | 6.703 | 6.817 | 6.703 | 6.817 | 195,462 | +0.10(+1.56%) |
May 07, 2008 | 6.731 | 6.753 | 6.703 | 6.712 | 235,538 | -0.00(-0.07%) |
May 06, 2008 | 6.703 | 6.744 | 6.617 | 6.717 | 182,055 | -0.01(-0.14%) |
May 05, 2008 | 6.703 | 6.726 | 6.653 | 6.726 | 130,152 | +0.02(+0.34%) |
May 02, 2008 | 6.717 | 6.726 | 6.667 | 6.703 | 114,377 | +0.01(+0.14%) |
May 01, 2008 | 6.580 | 6.694 | 6.562 | 6.694 | 171,028 | +0.15(+2.22%) |
Apr 30, 2008 | 6.549 | 6.599 | 6.512 | 6.549 | 207,996 | +0.04(+0.56%) |
Apr 29, 2008 | 6.530 | 6.562 | 6.485 | 6.512 | 163,575 | -0.03(-0.42%) |
Apr 28, 2008 | 6.503 | 6.576 | 6.499 | 6.540 | 170,003 | +0.05(+0.84%) |
Apr 25, 2008 | 6.476 | 6.490 | 6.321 | 6.485 | 247,739 | +0.02(+0.35%) |
Apr 24, 2008 | 6.344 | 6.467 | 6.308 | 6.462 | 142,321 | +0.12(+1.86%) |
Apr 23, 2008 | 6.321 | 6.380 | 6.321 | 6.344 | 162,247 | +0.02(+0.36%) |
Apr 22, 2008 | 6.294 | 6.494 | 6.276 | 6.321 | 148,612 | +0.05(+0.80%) |
Apr 21, 2008 | 6.335 | 6.344 | 6.230 | 6.271 | 177,532 | -0.05(-0.72%) |
Apr 18, 2008 | 6.276 | 6.358 | 6.258 | 6.317 | 189,866 | +0.11(+1.76%) |
Apr 17, 2008 | 6.176 | 6.235 | 6.150 | 6.208 | 160,372 | +0.01(+0.15%) |
Apr 16, 2008 | 6.180 | 6.239 | 6.103 | 6.199 | 150,991 | +0.11(+1.79%) |
Apr 15, 2008 | 6.048 | 6.117 | 6.003 | 6.089 | 144,042 | +0.05(+0.90%) |
Apr 14, 2008 | 6.117 | 6.158 | 6.035 | 6.035 | 138,312 | -0.01(-0.23%) |
Apr 11, 2008 | 6.017 | 6.121 | 5.998 | 6.048 | 140,449 | -0.16(-2.64%) |
Apr 10, 2008 | 6.235 | 6.248 | 6.180 | 6.212 | 173,858 | -0.03(-0.44%) |
Apr 09, 2008 | 6.239 | 6.330 | 6.212 | 6.239 | 147,987 | -0.02(-0.36%) |
Apr 08, 2008 | 6.239 | 6.299 | 6.212 | 6.262 | 173,495 | +0.02(+0.29%) |
Apr 07, 2008 | 6.239 | 6.294 | 6.189 | 6.244 | 159,861 | +0.04(+0.59%) |
Apr 04, 2008 | 6.253 | 6.267 | 6.203 | 6.208 | 139,093 | -0.04(-0.58%) |
Apr 03, 2008 | 6.126 | 6.253 | 6.126 | 6.244 | 208,898 | +0.08(+1.37%) |
Apr 02, 2008 | 6.167 | 6.224 | 6.139 | 6.160 | 161,181 | -0.01(-0.11%) |
Apr 01, 2008 | 6.162 | 6.194 | 6.112 | 6.167 | 226,135 | +0.04(+0.59%) |
Mar 31, 2008 | 6.035 | 6.130 | 5.930 | 6.130 | 200,761 | +0.12(+2.04%) |
Mar 28, 2008 | 5.989 | 6.048 | 5.976 | 6.007 | 171,956 | +0.05(+0.76%) |
Mar 27, 2008 | 5.989 | 6.026 | 5.930 | 5.962 | 124,454 | +0.02(+0.38%) |
Mar 26, 2008 | 5.898 | 5.976 | 5.888 | 5.939 | 186,908 | +0.08(+1.32%) |
Mar 25, 2008 | 5.735 | 5.876 | 5.721 | 5.862 | 167,668 | +0.10(+1.66%) |
Mar 24, 2008 | 5.780 | 5.861 | 5.748 | 5.766 | 262,905 | -0.01(-0.16%) |
Mar 21, 2008 | 5.830 | 5.853 | 5.694 | 5.776 | 117,862 | +0.00(+0.00%) |
Mar 20, 2008 | 5.830 | 5.853 | 5.694 | 5.776 | 117,862 | +0.01(+0.16%) |
Mar 19, 2008 | 5.898 | 5.989 | 5.666 | 5.766 | 191,306 | -0.15(-2.46%) |
Mar 18, 2008 | 5.903 | 5.976 | 5.816 | 5.912 | 225,717 | +0.06(+1.01%) |
Mar 17, 2008 | 5.753 | 5.885 | 5.535 | 5.853 | 394,502 | -0.17(-2.79%) |
Mar 14, 2008 | 6.162 | 6.185 | 5.926 | 6.021 | 195,264 | -0.15(-2.43%) |
Mar 13, 2008 | 6.212 | 6.267 | 6.089 | 6.171 | 127,207 | -0.07(-1.09%) |
Mar 12, 2008 | 6.276 | 6.280 | 6.148 | 6.239 | 150,026 | -0.15(-2.35%) |
Mar 11, 2008 | 6.185 | 6.480 | 6.098 | 6.389 | 229,550 | +0.26(+4.31%) |
Mar 10, 2008 | 6.144 | 6.198 | 6.094 | 6.126 | 193,125 | -0.02(-0.30%) |
Mar 07, 2008 | 6.180 | 6.244 | 6.139 | 6.144 | 178,113 | -0.13(-2.03%) |
Mar 06, 2008 | 6.339 | 6.385 | 6.221 | 6.271 | 155,323 | -0.08(-1.22%) |
Mar 05, 2008 | 6.430 | 6.458 | 6.321 | 6.349 | 150,626 | -0.05(-0.85%) |
Mar 04, 2008 | 6.430 | 6.467 | 6.358 | 6.403 | 405,699 | -0.14(-2.15%) |