Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.283 | 6.306 | 6.283 | 6.283 | 11,739 | -0.01(-0.15%) |
May 29, 2008 | 6.306 | 6.320 | 6.292 | 6.292 | 36,112 | +0.00(+0.00%) |
May 28, 2008 | 6.316 | 6.316 | 6.264 | 6.292 | 29,038 | -0.00(-0.07%) |
May 27, 2008 | 6.283 | 6.302 | 6.283 | 6.296 | 20,276 | +0.01(+0.22%) |
May 26, 2008 | 6.311 | 6.311 | 6.283 | 6.283 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.311 | 6.311 | 6.283 | 6.283 | 17,139 | -0.02(-0.30%) |
May 22, 2008 | 6.302 | 6.325 | 6.302 | 6.302 | 23,988 | +0.01(+0.15%) |
May 21, 2008 | 6.325 | 6.330 | 6.292 | 6.292 | 23,478 | -0.03(-0.52%) |
May 20, 2008 | 6.339 | 6.339 | 6.292 | 6.325 | 108,308 | -0.02(-0.37%) |
May 19, 2008 | 6.330 | 6.367 | 6.250 | 6.348 | 35,153 | +0.02(+0.37%) |
May 16, 2008 | 6.325 | 6.334 | 6.292 | 6.325 | 78,332 | -0.00(-0.07%) |
May 15, 2008 | 6.306 | 6.348 | 6.306 | 6.330 | 37,757 | +0.02(+0.30%) |
May 14, 2008 | 6.367 | 6.367 | 6.273 | 6.311 | 77,210 | -0.04(-0.59%) |
May 13, 2008 | 6.306 | 6.437 | 6.302 | 6.348 | 74,518 | +0.05(+0.74%) |
May 12, 2008 | 6.297 | 6.306 | 6.283 | 6.302 | 12,539 | +0.03(+0.45%) |
May 09, 2008 | 6.255 | 6.311 | 6.255 | 6.273 | 24,972 | +0.00(+0.07%) |
May 08, 2008 | 6.250 | 6.269 | 6.250 | 6.269 | 3,809 | +0.01(+0.15%) |
May 07, 2008 | 6.278 | 6.292 | 6.236 | 6.259 | 26,680 | -0.01(-0.15%) |
May 06, 2008 | 6.264 | 6.269 | 6.255 | 6.269 | 32,090 | +0.00(+0.07%) |
May 05, 2008 | 6.255 | 6.273 | 6.255 | 6.264 | 27,550 | +0.00(+0.07%) |
May 02, 2008 | 6.241 | 6.273 | 6.241 | 6.259 | 34,043 | -0.01(-0.22%) |
May 01, 2008 | 6.283 | 6.292 | 6.269 | 6.273 | 28,829 | +0.01(+0.15%) |
Apr 30, 2008 | 6.217 | 6.297 | 6.217 | 6.264 | 56,585 | +0.04(+0.68%) |
Apr 29, 2008 | 6.212 | 6.231 | 6.208 | 6.222 | 39,757 | +0.01(+0.23%) |
Apr 28, 2008 | 6.236 | 6.241 | 6.208 | 6.208 | 16,014 | -0.00(-0.08%) |
Apr 25, 2008 | 6.231 | 6.241 | 6.203 | 6.212 | 47,161 | -0.00(-0.08%) |
Apr 24, 2008 | 6.212 | 6.231 | 6.189 | 6.217 | 25,666 | -0.00(-0.08%) |
Apr 23, 2008 | 6.231 | 6.255 | 6.208 | 6.222 | 44,534 | +0.00(+0.00%) |
Apr 22, 2008 | 6.217 | 6.241 | 6.203 | 6.222 | 59,507 | +0.00(+0.08%) |
Apr 21, 2008 | 6.250 | 6.250 | 6.203 | 6.217 | 33,232 | +0.01(+0.23%) |
Apr 18, 2008 | 6.203 | 6.245 | 6.198 | 6.203 | 41,620 | +0.00(+0.08%) |
Apr 17, 2008 | 6.180 | 6.198 | 6.175 | 6.198 | 23,627 | +0.03(+0.46%) |
Apr 16, 2008 | 6.147 | 6.194 | 6.142 | 6.170 | 27,320 | +0.01(+0.23%) |
Apr 15, 2008 | 6.156 | 6.156 | 6.138 | 6.156 | 10,458 | +0.00(+0.00%) |
Apr 14, 2008 | 6.152 | 6.161 | 6.142 | 6.156 | 19,497 | +0.01(+0.15%) |
Apr 11, 2008 | 6.138 | 6.161 | 6.128 | 6.147 | 18,355 | -0.02(-0.38%) |
Apr 10, 2008 | 6.161 | 6.203 | 6.156 | 6.170 | 41,620 | +0.00(+0.00%) |
Apr 09, 2008 | 6.166 | 6.175 | 6.152 | 6.170 | 23,691 | -0.00(-0.08%) |
Apr 08, 2008 | 6.166 | 6.198 | 6.161 | 6.175 | 30,186 | -0.01(-0.23%) |
Apr 07, 2008 | 6.161 | 6.203 | 6.161 | 6.189 | 49,945 | +0.01(+0.23%) |
Apr 04, 2008 | 6.152 | 6.175 | 6.133 | 6.175 | 22,411 | +0.02(+0.30%) |
Apr 03, 2008 | 6.142 | 6.156 | 6.119 | 6.156 | 76,411 | +0.03(+0.54%) |
Apr 02, 2008 | 6.142 | 6.142 | 6.095 | 6.123 | 83,455 | -0.02(-0.31%) |
Apr 01, 2008 | 6.133 | 6.156 | 6.133 | 6.142 | 35,858 | +0.02(+0.31%) |
Mar 31, 2008 | 6.119 | 6.142 | 6.095 | 6.123 | 33,937 | +0.01(+0.23%) |
Mar 28, 2008 | 6.100 | 6.114 | 6.091 | 6.109 | 24,545 | +0.01(+0.15%) |
Mar 27, 2008 | 6.077 | 6.114 | 6.072 | 6.100 | 21,130 | +0.02(+0.31%) |
Mar 26, 2008 | 6.072 | 6.086 | 6.067 | 6.081 | 22,624 | +0.01(+0.23%) |
Mar 25, 2008 | 6.091 | 6.105 | 6.030 | 6.067 | 28,387 | -0.02(-0.38%) |
Mar 24, 2008 | 6.067 | 6.100 | 6.058 | 6.091 | 32,016 | +0.02(+0.37%) |
Mar 21, 2008 | 6.072 | 6.105 | 6.067 | 6.068 | 39,273 | +0.00(+0.00%) |
Mar 20, 2008 | 6.072 | 6.105 | 6.067 | 6.068 | 39,273 | -0.02(-0.37%) |
Mar 19, 2008 | 6.133 | 6.161 | 6.086 | 6.091 | 27,320 | +0.00(+0.00%) |
Mar 18, 2008 | 5.997 | 6.109 | 5.997 | 6.091 | 120,807 | +0.12(+2.04%) |
Mar 17, 2008 | 5.974 | 5.992 | 5.964 | 5.969 | 18,996 | -0.03(-0.55%) |
Mar 14, 2008 | 6.020 | 6.039 | 5.988 | 6.002 | 14,940 | -0.02(-0.31%) |
Mar 13, 2008 | 6.030 | 6.030 | 5.983 | 6.020 | 48,451 | -0.04(-0.70%) |
Mar 12, 2008 | 6.086 | 6.100 | 6.030 | 6.063 | 24,332 | -0.06(-0.92%) |
Mar 11, 2008 | 6.152 | 6.184 | 6.100 | 6.119 | 33,937 | -0.02(-0.31%) |
Mar 10, 2008 | 6.189 | 6.231 | 6.119 | 6.138 | 78,332 | -0.07(-1.21%) |
Mar 07, 2008 | 6.161 | 6.222 | 6.161 | 6.212 | 27,106 | +0.05(+0.84%) |
Mar 06, 2008 | 6.170 | 6.180 | 6.142 | 6.161 | 29,241 | -0.01(-0.15%) |
Mar 05, 2008 | 6.109 | 6.189 | 6.095 | 6.170 | 51,652 | +0.08(+1.39%) |
Mar 04, 2008 | 6.105 | 6.161 | 6.039 | 6.086 | 96,902 | -0.03(-0.46%) |