Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.814 | 6.851 | 6.802 | 6.827 | 52,309 | +0.04(+0.55%) |
May 29, 2008 | 6.771 | 6.833 | 6.715 | 6.789 | 79,527 | -0.04(-0.64%) |
May 28, 2008 | 6.789 | 6.858 | 6.758 | 6.833 | 12,235 | +0.06(+0.83%) |
May 27, 2008 | 6.808 | 6.814 | 6.740 | 6.777 | 38,500 | -0.05(-0.73%) |
May 26, 2008 | 6.870 | 6.870 | 6.813 | 6.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.870 | 6.870 | 6.813 | 6.827 | 21,649 | -0.04(-0.63%) |
May 22, 2008 | 6.864 | 6.914 | 6.845 | 6.870 | 39,092 | -0.01(-0.18%) |
May 21, 2008 | 6.883 | 6.914 | 6.876 | 6.883 | 7,878 | -0.03(-0.45%) |
May 20, 2008 | 6.907 | 6.945 | 6.876 | 6.914 | 17,389 | -0.02(-0.36%) |
May 19, 2008 | 6.938 | 6.969 | 6.889 | 6.938 | 26,822 | +0.00(+0.00%) |
May 16, 2008 | 7.007 | 7.038 | 6.932 | 6.938 | 72,888 | +0.02(+0.36%) |
May 15, 2008 | 6.945 | 6.957 | 6.783 | 6.914 | 23,460 | +0.11(+1.64%) |
May 14, 2008 | 6.827 | 6.907 | 6.783 | 6.802 | 32,925 | +0.02(+0.37%) |
May 13, 2008 | 6.845 | 6.845 | 6.733 | 6.777 | 9,195 | -0.01(-0.09%) |
May 12, 2008 | 6.783 | 6.827 | 6.733 | 6.783 | 33,768 | +0.06(+0.83%) |
May 09, 2008 | 6.709 | 6.746 | 6.709 | 6.727 | 10,601 | -0.02(-0.37%) |
May 08, 2008 | 6.727 | 6.777 | 6.727 | 6.752 | 4,865 | +0.04(+0.55%) |
May 07, 2008 | 6.764 | 6.821 | 6.709 | 6.715 | 60,330 | -0.07(-1.01%) |
May 06, 2008 | 6.827 | 6.827 | 6.740 | 6.783 | 35,753 | -0.01(-0.09%) |
May 05, 2008 | 6.777 | 6.814 | 6.771 | 6.789 | 29,246 | -0.02(-0.36%) |
May 02, 2008 | 6.889 | 6.926 | 6.796 | 6.814 | 26,360 | -0.32(-4.44%) |
May 01, 2008 | 7.056 | 7.150 | 7.056 | 7.131 | 37,363 | +0.07(+0.97%) |
Apr 30, 2008 | 7.038 | 7.112 | 7.038 | 7.063 | 64,958 | +0.02(+0.26%) |
Apr 29, 2008 | 7.038 | 7.050 | 7.013 | 7.044 | 26,361 | -0.02(-0.26%) |
Apr 28, 2008 | 7.050 | 7.100 | 7.032 | 7.063 | 35,388 | +0.05(+0.68%) |
Apr 25, 2008 | 6.994 | 7.028 | 6.994 | 7.015 | 35,027 | +0.06(+0.92%) |
Apr 24, 2008 | 6.926 | 6.982 | 6.876 | 6.951 | 11,331 | -0.01(-0.09%) |
Apr 23, 2008 | 6.938 | 6.982 | 6.920 | 6.957 | 17,386 | +0.04(+0.54%) |
Apr 22, 2008 | 6.920 | 6.969 | 6.889 | 6.920 | 29,608 | -0.01(-0.18%) |
Apr 21, 2008 | 6.945 | 6.945 | 6.920 | 6.932 | 15,306 | +0.01(+0.18%) |
Apr 18, 2008 | 6.914 | 6.945 | 6.895 | 6.920 | 9,920 | +0.10(+1.46%) |
Apr 17, 2008 | 6.833 | 6.957 | 6.820 | 6.820 | 113,415 | -0.05(-0.72%) |
Apr 16, 2008 | 6.802 | 6.895 | 6.802 | 6.870 | 17,869 | +0.16(+2.31%) |
Apr 15, 2008 | 6.709 | 6.727 | 6.653 | 6.715 | 8,719 | +0.05(+0.75%) |
Apr 14, 2008 | 6.721 | 6.726 | 6.646 | 6.665 | 15,776 | -0.07(-1.11%) |
Apr 11, 2008 | 6.789 | 6.789 | 6.709 | 6.740 | 8,532 | -0.11(-1.63%) |
Apr 10, 2008 | 6.833 | 6.876 | 6.777 | 6.851 | 14,971 | +0.00(+0.00%) |
Apr 09, 2008 | 6.901 | 6.926 | 6.783 | 6.851 | 17,064 | -0.04(-0.63%) |
Apr 08, 2008 | 6.820 | 6.938 | 6.771 | 6.895 | 16,581 | -0.05(-0.72%) |
Apr 07, 2008 | 6.870 | 6.976 | 6.851 | 6.945 | 55,379 | +0.07(+0.99%) |
Apr 04, 2008 | 6.808 | 6.876 | 6.777 | 6.876 | 40,246 | +0.11(+1.56%) |
Apr 03, 2008 | 6.858 | 6.876 | 6.758 | 6.771 | 18,352 | -0.06(-0.91%) |
Apr 02, 2008 | 6.814 | 6.870 | 6.796 | 6.833 | 25,919 | +0.06(+0.83%) |
Apr 01, 2008 | 6.752 | 6.820 | 6.746 | 6.777 | 73,732 | +0.13(+1.96%) |
Mar 31, 2008 | 6.671 | 6.715 | 6.591 | 6.646 | 49,262 | +0.06(+0.85%) |
Mar 28, 2008 | 6.584 | 6.640 | 6.528 | 6.591 | 14,327 | +0.06(+0.95%) |
Mar 27, 2008 | 6.659 | 6.659 | 6.528 | 6.528 | 13,844 | -0.02(-0.38%) |
Mar 26, 2008 | 6.609 | 6.622 | 6.466 | 6.553 | 19,479 | -0.04(-0.66%) |
Mar 25, 2008 | 6.646 | 6.740 | 6.559 | 6.597 | 57,150 | +0.08(+1.24%) |
Mar 24, 2008 | 6.417 | 6.522 | 6.404 | 6.516 | 6,278 | +0.16(+2.44%) |
Mar 21, 2008 | 6.255 | 6.398 | 6.255 | 6.361 | 19,479 | +0.00(+0.00%) |
Mar 20, 2008 | 6.255 | 6.398 | 6.255 | 6.361 | 19,479 | +0.00(+0.00%) |
Mar 19, 2008 | 6.646 | 6.646 | 6.361 | 6.361 | 43,466 | -0.19(-2.85%) |
Mar 18, 2008 | 6.497 | 6.572 | 6.497 | 6.547 | 11,269 | +0.19(+2.93%) |
Mar 17, 2008 | 6.150 | 6.379 | 6.150 | 6.361 | 59,243 | -0.17(-2.57%) |
Mar 14, 2008 | 6.628 | 6.628 | 6.485 | 6.528 | 28,977 | -0.07(-1.13%) |
Mar 13, 2008 | 6.466 | 6.603 | 6.460 | 6.603 | 12,396 | +0.02(+0.28%) |
Mar 12, 2008 | 6.628 | 6.702 | 6.584 | 6.584 | 46,364 | -0.04(-0.56%) |
Mar 11, 2008 | 6.646 | 6.646 | 6.510 | 6.622 | 27,850 | +0.25(+3.90%) |
Mar 10, 2008 | 6.448 | 6.541 | 6.367 | 6.373 | 29,138 | -0.11(-1.72%) |
Mar 07, 2008 | 6.454 | 6.591 | 6.454 | 6.485 | 81,781 | -0.04(-0.67%) |
Mar 06, 2008 | 6.665 | 6.671 | 6.497 | 6.528 | 49,593 | -0.12(-1.87%) |
Mar 05, 2008 | 6.678 | 6.740 | 6.653 | 6.653 | 14,505 | +0.09(+1.42%) |
Mar 04, 2008 | 6.603 | 6.603 | 6.528 | 6.559 | 22,055 | -0.11(-1.58%) |