Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.091 | 6.091 | 6.091 | 6.091 | 198 | +0.05(+0.83%) |
May 29, 2008 | 6.041 | 6.041 | 6.041 | 6.041 | 397 | -0.15(-2.44%) |
May 28, 2008 | 6.046 | 6.192 | 5.991 | 6.192 | 11,346 | -0.13(-1.99%) |
May 27, 2008 | 6.237 | 6.469 | 6.117 | 6.318 | 7,002 | +0.26(+4.28%) |
May 26, 2008 | 6.056 | 6.059 | 6.041 | 6.059 | 993 | +0.00(+0.00%) |
May 23, 2008 | 6.056 | 6.059 | 6.041 | 6.059 | 993 | -0.28(-4.48%) |
May 22, 2008 | 6.137 | 6.343 | 6.137 | 6.343 | 595 | +0.18(+2.86%) |
May 21, 2008 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | +0.00(+0.00%) |
May 20, 2008 | 6.167 | 6.167 | 6.167 | 6.167 | 397 | -0.03(-0.41%) |
May 19, 2008 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
May 16, 2008 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
May 15, 2008 | 6.192 | 6.192 | 6.192 | 6.192 | 218 | -0.35(-5.38%) |
May 14, 2008 | 6.544 | 6.544 | 6.544 | 6.544 | 397 | -0.08(-1.14%) |
May 13, 2008 | 6.373 | 6.620 | 6.373 | 6.620 | 476 | +0.38(+6.05%) |
May 12, 2008 | 6.242 | 6.242 | 6.242 | 6.242 | 0 | +0.00(+0.00%) |
May 09, 2008 | 6.167 | 6.242 | 6.167 | 6.242 | 397 | +0.04(+0.65%) |
May 08, 2008 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
May 07, 2008 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
May 06, 2008 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
May 05, 2008 | 6.011 | 6.202 | 6.011 | 6.202 | 3,778 | -0.01(-0.16%) |
May 02, 2008 | 6.212 | 6.212 | 6.212 | 6.212 | 397 | +0.17(+2.83%) |
May 01, 2008 | 5.981 | 6.112 | 5.759 | 6.041 | 1,368 | -0.12(-1.96%) |
Apr 30, 2008 | 6.162 | 6.162 | 6.162 | 6.162 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 6.162 | 6.162 | 6.162 | 6.162 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 6.162 | 6.162 | 6.162 | 6.162 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 6.041 | 6.162 | 6.026 | 6.162 | 5,561 | +0.16(+2.68%) |
Apr 24, 2008 | 6.001 | 6.001 | 6.001 | 6.001 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 6.142 | 6.142 | 6.001 | 6.001 | 635 | -0.34(-5.32%) |
Apr 22, 2008 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 6.343 | 6.343 | 6.338 | 6.338 | 3,603 | +0.02(+0.32%) |
Apr 15, 2008 | 6.318 | 6.318 | 6.318 | 6.318 | 1,013 | -0.05(-0.79%) |
Apr 14, 2008 | 6.363 | 6.368 | 6.363 | 6.368 | 1,984 | -0.16(-2.47%) |
Apr 11, 2008 | 6.293 | 6.529 | 6.293 | 6.529 | 397 | +0.04(+0.54%) |
Apr 10, 2008 | 6.494 | 6.494 | 6.494 | 6.494 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 6.494 | 6.519 | 6.494 | 6.494 | 1,231 | -0.02(-0.31%) |
Apr 08, 2008 | 6.398 | 6.514 | 6.393 | 6.514 | 3,907 | -0.15(-2.19%) |
Apr 07, 2008 | 6.746 | 6.746 | 6.388 | 6.660 | 2,046 | -0.42(-5.97%) |
Apr 04, 2008 | 6.977 | 7.083 | 6.977 | 7.083 | 844 | +0.22(+3.15%) |
Apr 03, 2008 | 7.103 | 7.103 | 6.847 | 6.867 | 3,877 | +0.02(+0.29%) |
Apr 02, 2008 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 6.847 | 6.847 | 6.847 | 6.847 | 993 | -0.27(-3.82%) |
Mar 26, 2008 | 6.952 | 7.118 | 6.847 | 7.118 | 15,885 | +0.12(+1.65%) |
Mar 25, 2008 | 7.003 | 7.003 | 7.003 | 7.003 | 397 | +0.18(+2.58%) |
Mar 24, 2008 | 6.977 | 7.023 | 6.826 | 6.826 | 5,482 | +0.41(+6.35%) |
Mar 21, 2008 | 6.343 | 6.419 | 6.343 | 6.419 | 794 | +0.00(+0.00%) |
Mar 20, 2008 | 6.343 | 6.419 | 6.343 | 6.419 | 794 | +0.15(+2.41%) |
Mar 19, 2008 | 6.237 | 6.343 | 6.192 | 6.268 | 4,902 | +0.53(+9.21%) |
Mar 18, 2008 | 5.739 | 5.739 | 5.739 | 5.739 | 1,670 | -0.30(-5.00%) |
Mar 17, 2008 | 5.976 | 6.046 | 5.976 | 6.041 | 993 | -0.08(-1.23%) |
Mar 14, 2008 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 6.142 | 6.142 | 6.117 | 6.117 | 3,825 | +0.13(+2.10%) |
Mar 11, 2008 | 5.815 | 5.991 | 5.789 | 5.991 | 4,119 | +0.37(+6.63%) |
Mar 10, 2008 | 5.789 | 5.789 | 5.603 | 5.618 | 3,917 | -0.42(-7.00%) |
Mar 07, 2008 | 6.041 | 6.041 | 6.041 | 6.041 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 6.036 | 6.041 | 6.036 | 6.041 | 397 | +0.18(+3.01%) |
Mar 05, 2008 | 5.885 | 6.006 | 5.825 | 5.864 | 1,787 | -0.03(-0.44%) |
Mar 04, 2008 | 6.016 | 6.016 | 5.890 | 5.890 | 397 | -0.28(-4.49%) |