Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.467 | 6.469 | 6.357 | 6.408 | 59,675 | -0.01(-0.13%) |
May 29, 2008 | 6.443 | 6.451 | 6.394 | 6.416 | 56,922 | +0.02(+0.29%) |
May 28, 2008 | 6.411 | 6.411 | 6.357 | 6.397 | 101,370 | +0.01(+0.21%) |
May 27, 2008 | 6.424 | 6.496 | 6.295 | 6.384 | 76,517 | -0.04(-0.63%) |
May 26, 2008 | 6.437 | 6.445 | 6.328 | 6.424 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.437 | 6.445 | 6.328 | 6.424 | 58,338 | +0.02(+0.29%) |
May 22, 2008 | 6.432 | 6.494 | 6.346 | 6.405 | 90,860 | -0.06(-0.99%) |
May 21, 2008 | 6.467 | 6.643 | 6.386 | 6.469 | 110,396 | +0.03(+0.54%) |
May 20, 2008 | 6.397 | 6.558 | 6.389 | 6.435 | 147,465 | -0.25(-3.80%) |
May 19, 2008 | 6.568 | 6.745 | 6.558 | 6.689 | 130,077 | +0.16(+2.38%) |
May 16, 2008 | 6.504 | 6.558 | 6.470 | 6.534 | 85,092 | +0.00(+0.04%) |
May 15, 2008 | 6.386 | 6.531 | 6.368 | 6.531 | 99,602 | +0.14(+2.26%) |
May 14, 2008 | 6.384 | 6.389 | 6.362 | 6.386 | 48,803 | -0.00(-0.04%) |
May 13, 2008 | 6.394 | 6.402 | 6.328 | 6.389 | 30,643 | +0.01(+0.21%) |
May 12, 2008 | 6.368 | 6.408 | 6.311 | 6.376 | 56,619 | +0.06(+0.93%) |
May 09, 2008 | 6.352 | 6.352 | 6.271 | 6.317 | 26,634 | -0.08(-1.21%) |
May 08, 2008 | 6.285 | 6.394 | 6.285 | 6.394 | 44,612 | +0.12(+1.92%) |
May 07, 2008 | 6.282 | 6.322 | 6.245 | 6.274 | 41,731 | -0.05(-0.80%) |
May 06, 2008 | 6.261 | 6.346 | 6.186 | 6.325 | 98,115 | +0.04(+0.64%) |
May 05, 2008 | 6.378 | 6.378 | 6.156 | 6.285 | 96,718 | -0.12(-1.88%) |
May 02, 2008 | 6.271 | 6.424 | 6.271 | 6.405 | 40,498 | +0.11(+1.70%) |
May 01, 2008 | 6.170 | 6.421 | 6.140 | 6.298 | 87,255 | +0.12(+1.91%) |
Apr 30, 2008 | 6.352 | 6.468 | 5.961 | 6.180 | 147,685 | -0.15(-2.42%) |
Apr 29, 2008 | 6.322 | 6.424 | 6.303 | 6.333 | 194,785 | +0.01(+0.18%) |
Apr 28, 2008 | 6.467 | 6.507 | 6.223 | 6.322 | 105,782 | -0.09(-1.46%) |
Apr 25, 2008 | 6.247 | 6.424 | 6.172 | 6.416 | 62,391 | +0.16(+2.57%) |
Apr 24, 2008 | 6.164 | 6.261 | 6.105 | 6.255 | 57,165 | +0.09(+1.48%) |
Apr 23, 2008 | 6.277 | 6.338 | 6.156 | 6.164 | 92,523 | -0.02(-0.40%) |
Apr 22, 2008 | 6.121 | 6.237 | 6.022 | 6.189 | 54,168 | +0.09(+1.41%) |
Apr 21, 2008 | 6.156 | 6.156 | 6.001 | 6.103 | 71,552 | +0.10(+1.70%) |
Apr 18, 2008 | 6.022 | 6.116 | 5.800 | 6.001 | 109,148 | +0.04(+0.72%) |
Apr 17, 2008 | 5.773 | 5.998 | 5.773 | 5.958 | 92,000 | -0.04(-0.71%) |
Apr 16, 2008 | 5.747 | 6.290 | 5.747 | 6.001 | 109,989 | +0.28(+4.86%) |
Apr 15, 2008 | 5.610 | 5.835 | 5.610 | 5.723 | 86,302 | +0.05(+0.85%) |
Apr 14, 2008 | 5.808 | 5.960 | 5.621 | 5.674 | 67,248 | -0.08(-1.40%) |
Apr 11, 2008 | 5.848 | 5.931 | 5.739 | 5.755 | 58,655 | -0.11(-1.92%) |
Apr 10, 2008 | 5.843 | 5.929 | 5.795 | 5.867 | 54,919 | +0.01(+0.09%) |
Apr 09, 2008 | 5.894 | 5.894 | 5.824 | 5.862 | 50,436 | -0.08(-1.35%) |
Apr 08, 2008 | 5.897 | 5.972 | 5.889 | 5.942 | 44,615 | +0.02(+0.36%) |
Apr 07, 2008 | 5.964 | 5.998 | 5.902 | 5.921 | 72,852 | -0.00(-0.05%) |
Apr 04, 2008 | 5.889 | 5.958 | 5.889 | 5.923 | 51,557 | +0.04(+0.64%) |
Apr 03, 2008 | 5.830 | 5.966 | 5.787 | 5.886 | 144,584 | +0.01(+0.23%) |
Apr 02, 2008 | 5.787 | 5.902 | 5.787 | 5.873 | 54,546 | +0.06(+1.11%) |
Apr 01, 2008 | 5.752 | 5.816 | 5.739 | 5.808 | 138,980 | +0.11(+1.88%) |
Mar 31, 2008 | 5.506 | 5.728 | 5.506 | 5.701 | 110,960 | +0.14(+2.50%) |
Mar 28, 2008 | 5.672 | 5.701 | 5.562 | 5.562 | 56,787 | -0.12(-2.12%) |
Mar 27, 2008 | 5.782 | 5.782 | 5.634 | 5.682 | 48,381 | -0.06(-1.07%) |
Mar 26, 2008 | 5.661 | 5.755 | 5.610 | 5.744 | 69,116 | +0.10(+1.75%) |
Mar 25, 2008 | 5.608 | 5.645 | 5.554 | 5.645 | 84,808 | +0.10(+1.74%) |
Mar 24, 2008 | 5.624 | 5.651 | 5.517 | 5.549 | 157,287 | -0.11(-1.99%) |
Mar 21, 2008 | 5.621 | 5.693 | 5.608 | 5.661 | 90,785 | +0.00(+0.00%) |
Mar 20, 2008 | 5.621 | 5.693 | 5.608 | 5.661 | 90,785 | -0.06(-0.98%) |
Mar 19, 2008 | 5.519 | 5.728 | 5.519 | 5.717 | 116,564 | +0.13(+2.40%) |
Mar 18, 2008 | 5.455 | 5.583 | 5.418 | 5.583 | 141,969 | +0.23(+4.25%) |
Mar 17, 2008 | 5.530 | 5.530 | 5.222 | 5.356 | 190,911 | -0.32(-5.57%) |
Mar 14, 2008 | 5.640 | 5.707 | 5.581 | 5.672 | 62,709 | +0.03(+0.47%) |
Mar 13, 2008 | 5.508 | 5.723 | 5.487 | 5.645 | 92,280 | +0.01(+0.24%) |
Mar 12, 2008 | 5.707 | 5.715 | 5.613 | 5.632 | 75,841 | -0.10(-1.77%) |
Mar 11, 2008 | 5.661 | 5.733 | 5.629 | 5.733 | 91,533 | +0.13(+2.24%) |
Mar 10, 2008 | 5.835 | 5.856 | 5.535 | 5.608 | 186,054 | -0.34(-5.76%) |
Mar 07, 2008 | 5.899 | 6.014 | 5.773 | 5.950 | 128,519 | +0.03(+0.50%) |
Mar 06, 2008 | 6.129 | 6.147 | 5.840 | 5.921 | 140,848 | -0.28(-4.53%) |
Mar 05, 2008 | 6.089 | 6.202 | 6.089 | 6.202 | 52,678 | +0.06(+0.96%) |
Mar 04, 2008 | 6.041 | 6.143 | 6.014 | 6.143 | 63,139 | +0.06(+0.92%) |