Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.013 | 6.057 | 5.989 | 6.007 | 0 | -0.01(-0.09%) |
May 29, 2008 | 6.013 | 6.016 | 6.007 | 6.012 | 0 | +0.04(+0.67%) |
May 28, 2008 | 5.973 | 5.976 | 5.969 | 5.972 | 0 | +0.04(+0.63%) |
May 27, 2008 | 5.936 | 5.940 | 5.928 | 5.935 | 0 | +0.03(+0.46%) |
May 26, 2008 | 5.907 | 5.912 | 5.902 | 5.908 | 0 | +0.01(+0.16%) |
May 23, 2008 | 5.923 | 5.941 | 5.885 | 5.898 | 0 | -0.02(-0.38%) |
May 22, 2008 | 5.923 | 5.926 | 5.917 | 5.920 | 0 | +0.02(+0.36%) |
May 21, 2008 | 5.897 | 5.902 | 5.894 | 5.899 | 0 | -0.04(-0.67%) |
May 20, 2008 | 5.938 | 5.943 | 5.935 | 5.939 | 0 | -0.04(-0.75%) |
May 19, 2008 | 5.986 | 5.989 | 5.979 | 5.984 | 0 | +0.00(+0.07%) |
May 16, 2008 | 6.042 | 6.054 | 5.964 | 5.979 | 0 | -0.06(-0.94%) |
May 15, 2008 | 6.042 | 6.045 | 6.033 | 6.036 | 0 | +0.02(+0.27%) |
May 14, 2008 | 6.018 | 6.023 | 6.014 | 6.020 | 0 | +0.02(+0.26%) |
May 13, 2008 | 6.006 | 6.010 | 6.001 | 6.004 | 0 | +0.03(+0.49%) |
May 12, 2008 | 5.975 | 5.978 | 5.970 | 5.975 | 0 | -0.02(-0.41%) |
May 09, 2008 | 6.035 | 5.999 | 5.985 | 5.999 | 0 | -0.03(-0.56%) |
May 08, 2008 | 6.030 | 6.036 | 6.027 | 6.033 | 0 | -0.02(-0.35%) |
May 07, 2008 | 6.051 | 6.058 | 6.045 | 6.055 | 0 | +0.05(+0.77%) |
May 06, 2008 | 6.009 | 6.013 | 6.004 | 6.008 | 0 | -0.03(-0.54%) |
May 05, 2008 | 6.041 | 6.046 | 6.038 | 6.041 | 0 | -0.03(-0.53%) |
May 02, 2008 | 6.053 | 6.093 | 6.024 | 6.073 | 0 | +0.03(+0.49%) |
May 01, 2008 | 6.045 | 6.048 | 6.040 | 6.043 | 0 | +0.07(+1.18%) |
Apr 30, 2008 | 5.979 | 5.982 | 5.970 | 5.973 | 0 | -0.04(-0.69%) |
Apr 29, 2008 | 6.015 | 6.018 | 6.010 | 6.014 | 0 | +0.04(+0.59%) |
Apr 28, 2008 | 5.975 | 5.983 | 5.972 | 5.979 | 0 | -0.00(-0.01%) |
Apr 25, 2008 | 5.939 | 6.013 | 5.936 | 5.979 | 0 | +0.04(+0.63%) |
Apr 24, 2008 | 5.945 | 5.948 | 5.938 | 5.942 | 0 | +0.07(+1.11%) |
Apr 23, 2008 | 5.877 | 5.882 | 5.872 | 5.877 | 0 | +0.04(+0.63%) |
Apr 22, 2008 | 5.837 | 5.843 | 5.834 | 5.840 | 0 | -0.05(-0.89%) |
Apr 21, 2008 | 5.892 | 5.897 | 5.888 | 5.892 | 0 | -0.06(-0.97%) |
Apr 18, 2008 | 5.924 | 5.994 | 5.895 | 5.950 | 0 | +0.03(+0.43%) |
Apr 17, 2008 | 5.926 | 5.929 | 5.919 | 5.925 | 0 | +0.04(+0.62%) |
Apr 16, 2008 | 5.887 | 5.891 | 5.883 | 5.888 | 0 | -0.07(-1.21%) |
Apr 15, 2008 | 5.955 | 5.968 | 5.952 | 5.961 | 0 | +0.02(+0.39%) |
Apr 14, 2008 | 5.937 | 5.941 | 5.933 | 5.937 | 0 | -0.03(-0.48%) |
Apr 11, 2008 | 5.954 | 5.969 | 5.917 | 5.966 | 0 | -0.00(-0.02%) |
Apr 10, 2008 | 5.965 | 5.971 | 5.962 | 5.967 | 0 | +0.04(+0.60%) |
Apr 09, 2008 | 5.928 | 5.936 | 5.925 | 5.932 | 0 | -0.04(-0.72%) |
Apr 08, 2008 | 5.967 | 5.978 | 5.964 | 5.975 | 0 | +0.01(+0.21%) |
Apr 07, 2008 | 5.962 | 5.966 | 5.957 | 5.962 | 0 | +0.01(+0.13%) |
Apr 04, 2008 | 5.975 | 5.987 | 5.938 | 5.954 | 0 | -0.02(-0.29%) |
Apr 03, 2008 | 5.971 | 5.976 | 5.968 | 5.972 | 0 | +0.00(+0.04%) |
Apr 02, 2008 | 5.970 | 5.975 | 5.965 | 5.970 | 0 | -0.05(-0.80%) |
Apr 01, 2008 | 6.012 | 6.022 | 6.009 | 6.018 | 0 | +0.07(+1.12%) |
Mar 31, 2008 | 5.950 | 5.957 | 5.946 | 5.952 | 0 | -0.00(-0.01%) |
Mar 28, 2008 | 5.947 | 5.976 | 5.921 | 5.952 | 0 | -0.00(-0.04%) |
Mar 27, 2008 | 5.958 | 5.970 | 5.954 | 5.954 | 0 | +0.00(+0.08%) |
Mar 26, 2008 | 5.971 | 5.977 | 5.936 | 5.950 | 0 | -0.07(-1.21%) |
Mar 25, 2008 | 6.058 | 6.070 | 6.008 | 6.023 | 0 | -0.10(-1.60%) |
Mar 24, 2008 | 6.136 | 6.137 | 6.098 | 6.121 | 0 | +0.02(+0.32%) |
Mar 21, 2008 | 6.106 | 6.120 | 6.082 | 6.101 | 0 | +0.00(+0.05%) |
Mar 20, 2008 | 6.034 | 6.129 | 6.029 | 6.098 | 0 | +0.08(+1.39%) |
Mar 19, 2008 | 6.005 | 6.038 | 5.977 | 6.014 | 0 | -0.01(-0.12%) |
Mar 18, 2008 | 6.003 | 6.042 | 5.968 | 6.022 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.975 | 6.051 | 5.967 | 6.022 | 0 | -0.02(-0.39%) |
Mar 14, 2008 | 6.041 | 6.062 | 6.025 | 6.045 | 0 | +0.01(+0.12%) |
Mar 13, 2008 | 6.056 | 6.079 | 6.024 | 6.038 | 0 | -0.03(-0.49%) |
Mar 12, 2008 | 6.112 | 6.128 | 6.053 | 6.068 | 0 | -0.05(-0.86%) |
Mar 11, 2008 | 6.119 | 6.152 | 6.063 | 6.120 | 0 | -0.00(-0.07%) |
Mar 10, 2008 | 6.111 | 6.144 | 6.101 | 6.125 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 6.107 | 6.148 | 6.059 | 6.125 | 0 | +0.02(+0.37%) |
Mar 06, 2008 | 6.100 | 6.105 | 6.094 | 6.102 | 0 | -0.01(-0.16%) |
Mar 05, 2008 | 6.117 | 6.120 | 6.109 | 6.112 | 0 | -0.04(-0.58%) |
Mar 04, 2008 | 6.149 | 6.160 | 6.144 | 6.148 | 0 | -0.01(-0.10%) |