Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.920 | 5.987 | 5.878 | 5.967 | 2,642,918 | +0.09(+1.51%) |
Jun 27, 2008 | 5.876 | 5.944 | 5.866 | 5.878 | 3,812,773 | -0.04(-0.68%) |
Jun 26, 2008 | 6.055 | 6.055 | 5.904 | 5.918 | 3,488,449 | -0.14(-2.33%) |
Jun 25, 2008 | 6.116 | 6.116 | 6.045 | 6.059 | 2,137,188 | -0.03(-0.53%) |
Jun 24, 2008 | 6.120 | 6.120 | 6.039 | 6.092 | 2,806,462 | -0.02(-0.30%) |
Jun 23, 2008 | 6.126 | 6.171 | 6.096 | 6.110 | 2,234,523 | +0.05(+0.77%) |
Jun 20, 2008 | 6.102 | 6.130 | 6.062 | 6.064 | 2,283,339 | -0.01(-0.17%) |
Jun 19, 2008 | 6.185 | 6.185 | 6.062 | 6.074 | 1,778,212 | -0.05(-0.82%) |
Jun 18, 2008 | 6.179 | 6.217 | 6.112 | 6.124 | 1,833,534 | -0.07(-1.11%) |
Jun 17, 2008 | 6.122 | 6.239 | 6.122 | 6.193 | 1,731,268 | +0.06(+0.95%) |
Jun 16, 2008 | 6.169 | 6.169 | 6.098 | 6.134 | 1,889,776 | +0.09(+1.44%) |
Jun 13, 2008 | 6.025 | 6.072 | 6.012 | 6.047 | 1,391,165 | +0.02(+0.37%) |
Jun 12, 2008 | 6.110 | 6.110 | 6.013 | 6.025 | 1,902,693 | -0.06(-0.96%) |
Jun 11, 2008 | 6.116 | 6.144 | 6.066 | 6.084 | 2,169,329 | +0.02(+0.27%) |
Jun 10, 2008 | 6.121 | 6.130 | 6.068 | 6.068 | 2,170,319 | -0.08(-1.38%) |
Jun 09, 2008 | 6.191 | 6.191 | 6.130 | 6.152 | 1,672,565 | +0.00(+0.00%) |
Jun 06, 2008 | 6.255 | 6.255 | 6.059 | 6.152 | 2,115,038 | -0.03(-0.46%) |
Jun 05, 2008 | 6.165 | 6.181 | 6.078 | 6.181 | 2,056,503 | +0.08(+1.36%) |
Jun 04, 2008 | 6.173 | 6.209 | 6.090 | 6.098 | 2,200,916 | -0.06(-1.05%) |
Jun 03, 2008 | 6.219 | 6.274 | 6.154 | 6.163 | 2,510,209 | -0.04(-0.59%) |
Jun 02, 2008 | 6.110 | 6.223 | 6.082 | 6.199 | 3,071,692 | +0.08(+1.39%) |
May 30, 2008 | 6.122 | 6.158 | 6.112 | 6.114 | 2,968,525 | -0.02(-0.36%) |
May 29, 2008 | 6.120 | 6.193 | 6.120 | 6.136 | 2,553,822 | +0.00(+0.03%) |
May 28, 2008 | 6.142 | 6.181 | 6.130 | 6.134 | 1,808,675 | -0.02(-0.39%) |
May 27, 2008 | 6.197 | 6.284 | 6.130 | 6.158 | 2,348,146 | -0.03(-0.49%) |
May 26, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 2,236,350 | -0.06(-0.94%) |
May 22, 2008 | 6.362 | 6.362 | 6.237 | 6.247 | 2,188,336 | -0.09(-1.37%) |
May 21, 2008 | 6.381 | 6.413 | 6.312 | 6.334 | 2,483,103 | -0.00(-0.06%) |
May 20, 2008 | 6.247 | 6.371 | 6.245 | 6.338 | 2,772,642 | +0.10(+1.62%) |
May 19, 2008 | 6.211 | 6.282 | 6.211 | 6.237 | 8,495,739 | +0.02(+0.26%) |
May 16, 2008 | 6.263 | 6.280 | 6.205 | 6.221 | 4,761,031 | -0.04(-0.65%) |
May 15, 2008 | 6.326 | 6.326 | 6.197 | 6.261 | 2,702,309 | -0.02(-0.29%) |
May 14, 2008 | 6.457 | 6.457 | 6.276 | 6.280 | 2,865,130 | -0.11(-1.65%) |
May 13, 2008 | 6.375 | 6.439 | 6.348 | 6.385 | 1,705,756 | -0.00(-0.06%) |
May 12, 2008 | 6.352 | 6.439 | 6.342 | 6.389 | 1,829,420 | +0.01(+0.16%) |
May 09, 2008 | 6.463 | 6.470 | 6.338 | 6.379 | 1,746,106 | -0.11(-1.62%) |
May 08, 2008 | 6.562 | 6.562 | 6.461 | 6.484 | 2,735,500 | -0.04(-0.65%) |
May 07, 2008 | 6.524 | 6.593 | 6.516 | 6.526 | 3,476,864 | +0.00(+0.06%) |
May 06, 2008 | 6.480 | 6.522 | 6.425 | 6.522 | 2,267,110 | +0.06(+0.87%) |
May 05, 2008 | 6.461 | 6.494 | 6.420 | 6.465 | 3,141,821 | +0.07(+1.04%) |
May 02, 2008 | 6.266 | 6.427 | 6.263 | 6.399 | 3,560,876 | +0.13(+2.06%) |
May 01, 2008 | 6.284 | 6.342 | 6.221 | 6.270 | 4,387,401 | -0.04(-0.61%) |
Apr 30, 2008 | 6.183 | 6.371 | 6.167 | 6.308 | 11,846,365 | +0.14(+2.26%) |
Apr 29, 2008 | 6.110 | 6.175 | 6.106 | 6.169 | 2,630,412 | +0.05(+0.83%) |
Apr 28, 2008 | 6.231 | 6.253 | 6.072 | 6.118 | 3,280,575 | -0.05(-0.88%) |
Apr 25, 2008 | 6.201 | 6.211 | 6.164 | 6.173 | 2,035,358 | -0.00(-0.07%) |
Apr 24, 2008 | 6.239 | 6.255 | 6.144 | 6.177 | 2,375,911 | -0.04(-0.65%) |
Apr 23, 2008 | 6.197 | 6.231 | 6.120 | 6.217 | 3,137,653 | +0.07(+1.12%) |
Apr 22, 2008 | 6.136 | 6.199 | 6.122 | 6.148 | 2,031,729 | +0.02(+0.26%) |
Apr 21, 2008 | 6.076 | 6.154 | 6.066 | 6.132 | 1,653,108 | +0.07(+1.13%) |
Apr 18, 2008 | 6.064 | 6.066 | 5.979 | 6.064 | 2,602,648 | +0.06(+0.98%) |
Apr 17, 2008 | 6.005 | 6.035 | 5.989 | 6.005 | 2,620,208 | +0.01(+0.10%) |
Apr 16, 2008 | 6.003 | 6.019 | 5.958 | 5.999 | 3,587,047 | +0.04(+0.71%) |
Apr 15, 2008 | 6.007 | 6.007 | 5.922 | 5.956 | 3,702,759 | -0.01(-0.20%) |
Apr 14, 2008 | 5.952 | 5.987 | 5.948 | 5.969 | 3,038,268 | +0.01(+0.17%) |
Apr 11, 2008 | 6.059 | 6.104 | 5.958 | 5.958 | 2,455,739 | -0.15(-2.38%) |
Apr 10, 2008 | 6.158 | 6.158 | 6.057 | 6.104 | 2,120,068 | -0.03(-0.56%) |
Apr 09, 2008 | 6.261 | 6.280 | 6.100 | 6.138 | 2,994,408 | -0.12(-1.94%) |
Apr 08, 2008 | 6.193 | 6.270 | 6.183 | 6.259 | 2,028,758 | +0.04(+0.58%) |
Apr 07, 2008 | 6.239 | 6.272 | 6.199 | 6.223 | 2,053,404 | +0.02(+0.36%) |
Apr 04, 2008 | 6.120 | 6.223 | 6.118 | 6.201 | 2,123,246 | +0.08(+1.32%) |
Apr 03, 2008 | 6.078 | 6.150 | 6.078 | 6.120 | 2,370,990 | +0.02(+0.40%) |
Apr 02, 2008 | 6.076 | 6.130 | 6.062 | 6.096 | 2,822,750 | +0.02(+0.37%) |