Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.642 | 6.644 | 6.529 | 6.581 | 58,105 | -0.01(-0.13%) |
May 29, 2008 | 6.617 | 6.625 | 6.567 | 6.589 | 55,424 | +0.02(+0.29%) |
May 28, 2008 | 6.584 | 6.584 | 6.529 | 6.570 | 98,702 | +0.01(+0.21%) |
May 27, 2008 | 6.598 | 6.672 | 6.466 | 6.556 | 74,504 | -0.04(-0.62%) |
May 26, 2008 | 6.611 | 6.620 | 6.499 | 6.598 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.611 | 6.620 | 6.499 | 6.598 | 56,803 | +0.02(+0.29%) |
May 22, 2008 | 6.606 | 6.669 | 6.518 | 6.578 | 88,469 | -0.07(-0.99%) |
May 21, 2008 | 6.642 | 6.823 | 6.559 | 6.644 | 107,491 | +0.04(+0.54%) |
May 20, 2008 | 6.570 | 6.735 | 6.562 | 6.609 | 143,584 | -0.26(-3.80%) |
May 19, 2008 | 6.746 | 6.927 | 6.735 | 6.870 | 126,654 | +0.16(+2.38%) |
May 16, 2008 | 6.680 | 6.735 | 6.645 | 6.710 | 82,852 | +0.00(+0.04%) |
May 15, 2008 | 6.559 | 6.707 | 6.540 | 6.707 | 96,981 | +0.15(+2.26%) |
May 14, 2008 | 6.556 | 6.562 | 6.534 | 6.559 | 47,519 | -0.00(-0.04%) |
May 13, 2008 | 6.567 | 6.576 | 6.499 | 6.562 | 29,836 | +0.01(+0.21%) |
May 12, 2008 | 6.540 | 6.581 | 6.482 | 6.548 | 55,129 | +0.06(+0.93%) |
May 09, 2008 | 6.523 | 6.523 | 6.441 | 6.488 | 25,933 | -0.08(-1.21%) |
May 08, 2008 | 6.455 | 6.567 | 6.455 | 6.567 | 43,438 | +0.12(+1.92%) |
May 07, 2008 | 6.452 | 6.493 | 6.413 | 6.444 | 40,633 | -0.05(-0.80%) |
May 06, 2008 | 6.430 | 6.518 | 6.353 | 6.496 | 95,533 | +0.04(+0.64%) |
May 05, 2008 | 6.551 | 6.551 | 6.323 | 6.455 | 94,173 | -0.12(-1.88%) |
May 02, 2008 | 6.441 | 6.598 | 6.441 | 6.578 | 39,432 | +0.11(+1.70%) |
May 01, 2008 | 6.336 | 6.595 | 6.306 | 6.468 | 84,959 | +0.12(+1.91%) |
Apr 30, 2008 | 6.523 | 6.643 | 6.122 | 6.347 | 143,799 | -0.16(-2.42%) |
Apr 29, 2008 | 6.493 | 6.598 | 6.474 | 6.505 | 189,660 | +0.01(+0.18%) |
Apr 28, 2008 | 6.642 | 6.683 | 6.391 | 6.493 | 102,998 | -0.10(-1.46%) |
Apr 25, 2008 | 6.416 | 6.598 | 6.339 | 6.589 | 60,749 | +0.16(+2.57%) |
Apr 24, 2008 | 6.331 | 6.430 | 6.270 | 6.424 | 55,660 | +0.09(+1.48%) |
Apr 23, 2008 | 6.446 | 6.510 | 6.323 | 6.331 | 90,088 | -0.03(-0.40%) |
Apr 22, 2008 | 6.287 | 6.405 | 6.185 | 6.356 | 52,743 | +0.09(+1.42%) |
Apr 21, 2008 | 6.323 | 6.323 | 6.163 | 6.268 | 69,669 | +0.10(+1.69%) |
Apr 18, 2008 | 6.185 | 6.281 | 5.957 | 6.163 | 106,276 | +0.04(+0.72%) |
Apr 17, 2008 | 5.930 | 6.160 | 5.930 | 6.119 | 89,578 | -0.04(-0.71%) |
Apr 16, 2008 | 5.902 | 6.460 | 5.902 | 6.163 | 107,094 | +0.29(+4.86%) |
Apr 15, 2008 | 5.762 | 5.993 | 5.762 | 5.877 | 84,031 | +0.05(+0.85%) |
Apr 14, 2008 | 5.965 | 6.121 | 5.773 | 5.828 | 65,479 | -0.08(-1.40%) |
Apr 11, 2008 | 6.006 | 6.092 | 5.894 | 5.910 | 57,112 | -0.12(-1.92%) |
Apr 10, 2008 | 6.001 | 6.089 | 5.952 | 6.026 | 53,474 | +0.01(+0.09%) |
Apr 09, 2008 | 6.053 | 6.053 | 5.982 | 6.020 | 49,109 | -0.08(-1.35%) |
Apr 08, 2008 | 6.056 | 6.133 | 6.048 | 6.103 | 43,441 | +0.02(+0.36%) |
Apr 07, 2008 | 6.125 | 6.160 | 6.061 | 6.081 | 70,935 | -0.00(-0.05%) |
Apr 04, 2008 | 6.048 | 6.119 | 6.048 | 6.083 | 50,200 | +0.04(+0.64%) |
Apr 03, 2008 | 5.987 | 6.127 | 5.943 | 6.045 | 140,779 | +0.01(+0.23%) |
Apr 02, 2008 | 5.943 | 6.061 | 5.943 | 6.031 | 53,110 | +0.07(+1.11%) |
Apr 01, 2008 | 5.908 | 5.974 | 5.894 | 5.965 | 135,323 | +0.11(+1.88%) |
Mar 31, 2008 | 5.655 | 5.883 | 5.655 | 5.855 | 108,040 | +0.14(+2.50%) |
Mar 28, 2008 | 5.825 | 5.855 | 5.712 | 5.712 | 55,293 | -0.12(-2.12%) |
Mar 27, 2008 | 5.938 | 5.938 | 5.787 | 5.836 | 47,108 | -0.06(-1.07%) |
Mar 26, 2008 | 5.814 | 5.910 | 5.762 | 5.899 | 67,297 | +0.10(+1.75%) |
Mar 25, 2008 | 5.759 | 5.798 | 5.704 | 5.798 | 82,576 | +0.10(+1.74%) |
Mar 24, 2008 | 5.776 | 5.803 | 5.666 | 5.699 | 153,148 | -0.12(-1.99%) |
Mar 21, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | +0.00(+0.00%) |
Mar 20, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | -0.06(-0.98%) |
Mar 19, 2008 | 5.668 | 5.883 | 5.668 | 5.872 | 113,497 | +0.14(+2.40%) |
Mar 18, 2008 | 5.602 | 5.734 | 5.564 | 5.734 | 138,233 | +0.23(+4.25%) |
Mar 17, 2008 | 5.679 | 5.679 | 5.363 | 5.501 | 185,887 | -0.32(-5.57%) |
Mar 14, 2008 | 5.792 | 5.861 | 5.732 | 5.825 | 61,059 | +0.03(+0.47%) |
Mar 13, 2008 | 5.657 | 5.877 | 5.635 | 5.798 | 89,851 | +0.01(+0.24%) |
Mar 12, 2008 | 5.861 | 5.869 | 5.765 | 5.784 | 73,845 | -0.10(-1.77%) |
Mar 11, 2008 | 5.814 | 5.888 | 5.781 | 5.888 | 89,124 | +0.13(+2.24%) |
Mar 10, 2008 | 5.993 | 6.014 | 5.685 | 5.759 | 181,158 | -0.35(-5.76%) |
Mar 07, 2008 | 6.059 | 6.177 | 5.930 | 6.111 | 125,137 | +0.03(+0.50%) |
Mar 06, 2008 | 6.295 | 6.313 | 5.998 | 6.081 | 137,142 | -0.29(-4.53%) |
Mar 05, 2008 | 6.254 | 6.369 | 6.254 | 6.369 | 51,291 | +0.06(+0.96%) |
Mar 04, 2008 | 6.204 | 6.309 | 6.177 | 6.309 | 61,477 | +0.06(+0.92%) |