Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.392 | 6.401 | 6.375 | 6.379 | 57,293 | -0.02(-0.34%) |
May 29, 2008 | 6.427 | 6.427 | 6.371 | 6.401 | 150,160 | -0.00(-0.07%) |
May 28, 2008 | 6.406 | 6.414 | 6.371 | 6.406 | 123,216 | +0.03(+0.41%) |
May 27, 2008 | 6.344 | 6.414 | 6.344 | 6.379 | 164,067 | +0.05(+0.76%) |
May 26, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 171,358 | -0.10(-1.50%) |
May 22, 2008 | 6.480 | 6.480 | 6.410 | 6.427 | 253,218 | -0.06(-0.88%) |
May 21, 2008 | 6.484 | 6.515 | 6.471 | 6.484 | 106,596 | -0.01(-0.13%) |
May 20, 2008 | 6.467 | 6.528 | 6.467 | 6.493 | 153,195 | -0.00(-0.07%) |
May 19, 2008 | 6.480 | 6.497 | 6.445 | 6.497 | 154,116 | +0.04(+0.68%) |
May 16, 2008 | 6.441 | 6.458 | 6.423 | 6.454 | 170,567 | -0.00(-0.07%) |
May 15, 2008 | 6.476 | 6.476 | 6.436 | 6.458 | 142,823 | -0.01(-0.14%) |
May 14, 2008 | 6.467 | 6.467 | 6.454 | 6.467 | 165,068 | -0.01(-0.14%) |
May 13, 2008 | 6.541 | 6.541 | 6.454 | 6.476 | 208,920 | -0.09(-1.33%) |
May 12, 2008 | 6.532 | 6.563 | 6.528 | 6.563 | 146,185 | +0.04(+0.60%) |
May 09, 2008 | 6.519 | 6.537 | 6.489 | 6.524 | 84,826 | +0.03(+0.40%) |
May 08, 2008 | 6.497 | 6.537 | 6.480 | 6.497 | 118,430 | -0.03(-0.47%) |
May 07, 2008 | 6.541 | 6.554 | 6.493 | 6.528 | 114,536 | -0.01(-0.13%) |
May 06, 2008 | 6.550 | 6.559 | 6.524 | 6.537 | 139,194 | -0.01(-0.20%) |
May 05, 2008 | 6.493 | 6.563 | 6.493 | 6.550 | 198,366 | +0.01(+0.20%) |
May 02, 2008 | 6.598 | 6.598 | 6.515 | 6.537 | 348,437 | -0.09(-1.32%) |
May 01, 2008 | 6.581 | 6.637 | 6.563 | 6.624 | 120,060 | +0.05(+0.80%) |
Apr 30, 2008 | 6.511 | 6.585 | 6.511 | 6.572 | 96,496 | +0.06(+0.94%) |
Apr 29, 2008 | 6.497 | 6.563 | 6.497 | 6.511 | 130,978 | +0.00(+0.00%) |
Apr 28, 2008 | 6.554 | 6.559 | 6.497 | 6.511 | 215,224 | -0.03(-0.40%) |
Apr 25, 2008 | 6.484 | 6.567 | 6.484 | 6.537 | 235,067 | +0.06(+0.95%) |
Apr 24, 2008 | 6.559 | 6.559 | 6.476 | 6.476 | 170,702 | -0.05(-0.80%) |
Apr 23, 2008 | 6.519 | 6.541 | 6.519 | 6.528 | 147,977 | +0.01(+0.13%) |
Apr 22, 2008 | 6.445 | 6.529 | 6.441 | 6.519 | 175,746 | +0.07(+1.02%) |
Apr 21, 2008 | 6.410 | 6.462 | 6.392 | 6.454 | 162,890 | +0.07(+1.10%) |
Apr 18, 2008 | 6.537 | 6.559 | 6.353 | 6.384 | 222,631 | -0.03(-0.41%) |
Apr 17, 2008 | 6.336 | 6.419 | 6.336 | 6.410 | 172,414 | +0.05(+0.83%) |
Apr 16, 2008 | 6.322 | 6.357 | 6.296 | 6.357 | 136,801 | +0.04(+0.55%) |
Apr 15, 2008 | 6.371 | 6.371 | 6.283 | 6.322 | 143,326 | -0.07(-1.03%) |
Apr 14, 2008 | 6.362 | 6.388 | 6.340 | 6.388 | 142,816 | +0.04(+0.62%) |
Apr 11, 2008 | 6.353 | 6.384 | 6.314 | 6.349 | 184,212 | -0.05(-0.82%) |
Apr 10, 2008 | 6.375 | 6.427 | 6.375 | 6.401 | 161,585 | +0.00(+0.00%) |
Apr 09, 2008 | 6.379 | 6.467 | 6.379 | 6.401 | 145,587 | +0.00(+0.00%) |
Apr 08, 2008 | 6.458 | 6.515 | 6.388 | 6.401 | 114,085 | -0.09(-1.35%) |
Apr 07, 2008 | 6.546 | 6.782 | 6.379 | 6.489 | 271,518 | +0.14(+2.28%) |
Apr 04, 2008 | 6.366 | 6.366 | 6.314 | 6.344 | 193,351 | -0.02(-0.28%) |
Apr 03, 2008 | 6.410 | 6.423 | 6.362 | 6.362 | 112,767 | -0.04(-0.68%) |
Apr 02, 2008 | 6.362 | 6.410 | 6.353 | 6.406 | 159,300 | +0.03(+0.48%) |
Apr 01, 2008 | 6.301 | 6.379 | 6.301 | 6.375 | 138,501 | +0.08(+1.25%) |
Mar 31, 2008 | 6.301 | 6.340 | 6.287 | 6.296 | 120,217 | +0.01(+0.21%) |
Mar 28, 2008 | 6.336 | 6.371 | 6.283 | 6.283 | 139,187 | -0.05(-0.76%) |
Mar 27, 2008 | 6.410 | 6.410 | 6.314 | 6.331 | 279,161 | -0.07(-1.03%) |
Mar 26, 2008 | 6.344 | 6.410 | 6.327 | 6.397 | 209,581 | +0.06(+0.97%) |
Mar 25, 2008 | 6.200 | 6.336 | 6.200 | 6.336 | 253,504 | +0.12(+1.90%) |
Mar 24, 2008 | 6.169 | 6.257 | 6.169 | 6.217 | 178,726 | +0.05(+0.78%) |
Mar 21, 2008 | 6.401 | 6.401 | 6.126 | 6.169 | 174,155 | +0.00(+0.00%) |
Mar 20, 2008 | 6.401 | 6.401 | 6.126 | 6.169 | 174,155 | -0.05(-0.77%) |
Mar 19, 2008 | 6.283 | 6.315 | 6.147 | 6.217 | 137,329 | -0.06(-0.98%) |
Mar 18, 2008 | 6.301 | 6.353 | 6.231 | 6.279 | 197,468 | +0.08(+1.27%) |
Mar 17, 2008 | 6.143 | 6.279 | 6.139 | 6.200 | 211,953 | -0.08(-1.25%) |
Mar 14, 2008 | 6.432 | 6.432 | 6.231 | 6.279 | 107,876 | -0.04(-0.55%) |
Mar 13, 2008 | 6.388 | 6.449 | 6.314 | 6.314 | 167,756 | -0.07(-1.10%) |
Mar 12, 2008 | 6.467 | 6.467 | 6.384 | 6.384 | 235,217 | -0.10(-1.49%) |
Mar 11, 2008 | 6.519 | 6.519 | 6.449 | 6.480 | 197,011 | +0.03(+0.54%) |
Mar 10, 2008 | 6.528 | 6.528 | 6.397 | 6.445 | 233,375 | -0.02(-0.27%) |
Mar 07, 2008 | 6.484 | 6.519 | 6.432 | 6.462 | 194,028 | -0.06(-0.94%) |
Mar 06, 2008 | 6.607 | 6.607 | 6.441 | 6.524 | 166,791 | -0.06(-0.86%) |
Mar 05, 2008 | 6.550 | 6.642 | 6.476 | 6.581 | 422,241 | +0.11(+1.62%) |
Mar 04, 2008 | 6.406 | 6.480 | 6.331 | 6.476 | 552,636 | +0.08(+1.30%) |