Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.467 | 6.467 | 6.435 | 6.458 | 12,042 | -0.03(-0.49%) |
May 29, 2008 | 6.485 | 6.494 | 6.467 | 6.489 | 10,979 | +0.02(+0.35%) |
May 28, 2008 | 6.462 | 6.467 | 6.439 | 6.467 | 1,220 | -0.02(-0.28%) |
May 27, 2008 | 6.439 | 6.485 | 6.439 | 6.485 | 3,732 | +0.02(+0.35%) |
May 26, 2008 | 6.453 | 6.462 | 6.439 | 6.462 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.453 | 6.462 | 6.439 | 6.462 | 12,869 | -0.02(-0.35%) |
May 22, 2008 | 6.444 | 6.485 | 6.439 | 6.485 | 6,148 | +0.01(+0.21%) |
May 21, 2008 | 6.458 | 6.471 | 6.458 | 6.471 | 878 | -0.05(-0.70%) |
May 20, 2008 | 6.467 | 6.517 | 6.444 | 6.517 | 21,943 | +0.02(+0.28%) |
May 19, 2008 | 6.503 | 6.508 | 6.453 | 6.499 | 16,029 | -0.01(-0.21%) |
May 16, 2008 | 6.449 | 6.512 | 6.449 | 6.512 | 4,874 | +0.01(+0.14%) |
May 15, 2008 | 6.521 | 6.521 | 6.467 | 6.503 | 8,948 | +0.01(+0.21%) |
May 14, 2008 | 6.499 | 6.499 | 6.489 | 6.489 | 2,635 | -0.01(-0.14%) |
May 13, 2008 | 6.512 | 6.512 | 6.480 | 6.499 | 9,442 | -0.02(-0.35%) |
May 12, 2008 | 6.499 | 6.521 | 6.499 | 6.521 | 2,239 | +0.04(+0.63%) |
May 09, 2008 | 6.517 | 6.517 | 6.444 | 6.480 | 19,323 | -0.03(-0.42%) |
May 08, 2008 | 6.544 | 6.562 | 6.508 | 6.508 | 10,540 | -0.04(-0.56%) |
May 07, 2008 | 6.599 | 6.603 | 6.544 | 6.544 | 5,270 | -0.06(-0.90%) |
May 06, 2008 | 6.631 | 6.644 | 6.558 | 6.603 | 22,397 | -0.06(-0.96%) |
May 05, 2008 | 6.631 | 6.767 | 6.298 | 6.667 | 203,116 | +0.03(+0.41%) |
May 02, 2008 | 6.649 | 6.649 | 6.631 | 6.640 | 5,270 | -0.02(-0.34%) |
May 01, 2008 | 6.722 | 6.722 | 6.653 | 6.663 | 12,516 | -0.03(-0.48%) |
Apr 30, 2008 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 6.717 | 6.717 | 6.681 | 6.694 | 5,160 | +0.04(+0.62%) |
Apr 28, 2008 | 6.776 | 6.786 | 6.653 | 6.653 | 32,388 | +0.00(+0.00%) |
Apr 25, 2008 | 6.603 | 6.667 | 6.603 | 6.653 | 3,513 | +0.03(+0.48%) |
Apr 24, 2008 | 6.594 | 6.663 | 6.585 | 6.622 | 14,931 | +0.03(+0.48%) |
Apr 23, 2008 | 6.599 | 6.754 | 6.590 | 6.590 | 17,566 | +0.01(+0.14%) |
Apr 22, 2008 | 6.608 | 6.663 | 6.581 | 6.581 | 35,755 | -0.05(-0.76%) |
Apr 21, 2008 | 6.635 | 6.685 | 6.623 | 6.631 | 24,154 | -0.05(-0.75%) |
Apr 18, 2008 | 6.717 | 6.717 | 6.653 | 6.681 | 21,299 | +0.05(+0.82%) |
Apr 17, 2008 | 6.540 | 6.626 | 6.512 | 6.626 | 7,246 | +0.06(+0.97%) |
Apr 16, 2008 | 6.590 | 6.590 | 6.562 | 6.562 | 4,611 | -0.04(-0.55%) |
Apr 15, 2008 | 6.421 | 6.635 | 6.417 | 6.599 | 20,421 | +0.14(+2.19%) |
Apr 14, 2008 | 6.435 | 6.503 | 6.435 | 6.458 | 7,246 | +0.02(+0.35%) |
Apr 11, 2008 | 6.444 | 6.489 | 6.380 | 6.435 | 25,032 | -0.01(-0.14%) |
Apr 10, 2008 | 6.376 | 6.444 | 6.376 | 6.444 | 6,367 | +0.08(+1.29%) |
Apr 09, 2008 | 6.353 | 6.376 | 6.316 | 6.362 | 15,370 | -0.01(-0.21%) |
Apr 08, 2008 | 6.353 | 6.376 | 6.353 | 6.376 | 13,175 | +0.01(+0.21%) |
Apr 07, 2008 | 6.353 | 6.371 | 6.353 | 6.362 | 5,709 | +0.02(+0.29%) |
Apr 04, 2008 | 6.285 | 6.344 | 6.285 | 6.344 | 5,928 | +0.04(+0.65%) |
Apr 03, 2008 | 6.266 | 6.303 | 6.266 | 6.303 | 6,148 | +0.00(+0.07%) |
Apr 02, 2008 | 6.285 | 6.298 | 6.266 | 6.298 | 9,003 | -0.02(-0.29%) |
Apr 01, 2008 | 6.294 | 6.316 | 6.285 | 6.316 | 5,050 | +0.01(+0.22%) |
Mar 31, 2008 | 6.294 | 6.303 | 6.288 | 6.303 | 1,976 | -0.03(-0.43%) |
Mar 28, 2008 | 6.357 | 6.357 | 6.330 | 6.330 | 1,317 | -0.01(-0.14%) |
Mar 27, 2008 | 6.371 | 6.371 | 6.316 | 6.339 | 2,195 | -0.02(-0.36%) |
Mar 26, 2008 | 6.421 | 6.421 | 6.298 | 6.362 | 15,370 | +0.03(+0.50%) |
Mar 25, 2008 | 6.357 | 6.394 | 6.316 | 6.330 | 6,587 | -0.00(-0.07%) |
Mar 24, 2008 | 6.385 | 6.403 | 6.335 | 6.335 | 11,418 | -0.04(-0.64%) |
Mar 21, 2008 | 6.307 | 6.417 | 6.253 | 6.376 | 22,836 | +0.00(+0.00%) |
Mar 20, 2008 | 6.307 | 6.417 | 6.253 | 6.376 | 22,836 | +0.03(+0.50%) |
Mar 19, 2008 | 6.376 | 6.380 | 6.294 | 6.344 | 3,293 | -0.03(-0.50%) |
Mar 18, 2008 | 6.298 | 6.435 | 6.298 | 6.376 | 35,792 | -0.01(-0.14%) |
Mar 17, 2008 | 6.385 | 6.385 | 6.385 | 6.385 | 219 | -0.05(-0.85%) |
Mar 14, 2008 | 6.376 | 6.439 | 6.335 | 6.439 | 10,759 | +0.06(+1.00%) |
Mar 13, 2008 | 6.357 | 6.394 | 6.353 | 6.376 | 14,492 | +0.02(+0.29%) |
Mar 12, 2008 | 6.321 | 6.385 | 6.262 | 6.357 | 17,470 | +0.02(+0.29%) |
Mar 11, 2008 | 6.294 | 6.367 | 6.294 | 6.339 | 6,587 | +0.05(+0.80%) |
Mar 10, 2008 | 6.248 | 6.289 | 6.244 | 6.289 | 29,644 | +0.04(+0.58%) |
Mar 07, 2008 | 6.198 | 6.253 | 6.189 | 6.253 | 16,908 | -0.06(-1.01%) |
Mar 06, 2008 | 6.353 | 6.426 | 6.239 | 6.316 | 63,240 | -0.04(-0.57%) |
Mar 05, 2008 | 6.193 | 6.353 | 6.193 | 6.353 | 30,083 | +0.18(+2.88%) |
Mar 04, 2008 | 6.234 | 6.367 | 6.102 | 6.175 | 38,093 | -0.02(-0.29%) |