Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.040 | 6.040 | 6.000 | 6.010 | 436,597 | +0.00(+0.00%) |
Jul 30, 2008 | 6.100 | 6.120 | 6.000 | 6.010 | 587,111 | -0.10(-1.64%) |
Jul 29, 2008 | 6.110 | 6.150 | 6.010 | 6.110 | 530,109 | +0.07(+1.16%) |
Jul 28, 2008 | 6.040 | 6.100 | 6.020 | 6.040 | 373,419 | +0.00(+0.03%) |
Jul 25, 2008 | 6.080 | 6.130 | 6.030 | 6.038 | 359,963 | -0.02(-0.36%) |
Jul 24, 2008 | 6.190 | 6.190 | 6.060 | 6.060 | 311,426 | -0.05(-0.82%) |
Jul 23, 2008 | 6.140 | 6.180 | 6.110 | 6.110 | 419,505 | -0.07(-1.13%) |
Jul 22, 2008 | 6.110 | 6.190 | 6.110 | 6.180 | 397,964 | +0.03(+0.49%) |
Jul 21, 2008 | 6.160 | 6.160 | 6.070 | 6.150 | 439,341 | +0.08(+1.32%) |
Jul 18, 2008 | 6.120 | 6.120 | 6.030 | 6.070 | 293,766 | +0.04(+0.66%) |
Jul 17, 2008 | 6.080 | 6.080 | 5.990 | 6.030 | 335,047 | +0.03(+0.50%) |
Jul 16, 2008 | 5.960 | 6.120 | 5.960 | 6.000 | 549,302 | -0.02(-0.33%) |
Jul 15, 2008 | 6.050 | 6.061 | 5.960 | 6.020 | 674,720 | -0.07(-1.15%) |
Jul 14, 2008 | 6.100 | 6.100 | 6.020 | 6.090 | 514,574 | +0.02(+0.33%) |
Jul 11, 2008 | 6.160 | 6.160 | 6.020 | 6.070 | 436,571 | -0.05(-0.82%) |
Jul 10, 2008 | 6.000 | 6.130 | 5.990 | 6.120 | 438,116 | +0.09(+1.49%) |
Jul 09, 2008 | 6.090 | 6.090 | 5.980 | 6.030 | 398,871 | +0.05(+0.84%) |
Jul 08, 2008 | 5.980 | 6.030 | 5.960 | 5.980 | 430,184 | -0.02(-0.33%) |
Jul 07, 2008 | 5.990 | 6.060 | 5.960 | 6.000 | 458,736 | -0.01(-0.17%) |
Jul 04, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 03, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 02, 2008 | 6.000 | 6.050 | 6.000 | 6.010 | 332,205 | -0.03(-0.50%) |
Jul 01, 2008 | 6.000 | 6.080 | 5.990 | 6.040 | 532,082 | +0.02(+0.33%) |
Jun 30, 2008 | 6.100 | 6.110 | 6.000 | 6.020 | 764,493 | -0.11(-1.79%) |
Jun 27, 2008 | 6.090 | 6.140 | 6.090 | 6.130 | 466,418 | +0.03(+0.49%) |
Jun 26, 2008 | 6.190 | 6.190 | 6.100 | 6.100 | 510,078 | -0.06(-0.97%) |
Jun 25, 2008 | 6.110 | 6.190 | 6.110 | 6.160 | 328,341 | +0.00(+0.06%) |
Jun 24, 2008 | 6.190 | 6.190 | 6.140 | 6.156 | 291,051 | -0.02(-0.39%) |
Jun 23, 2008 | 6.180 | 6.180 | 6.100 | 6.180 | 327,664 | +0.09(+1.48%) |
Jun 20, 2008 | 6.180 | 6.200 | 6.090 | 6.090 | 344,249 | -0.09(-1.46%) |
Jun 19, 2008 | 6.150 | 6.220 | 6.150 | 6.180 | 328,579 | -0.02(-0.26%) |
Jun 18, 2008 | 6.130 | 6.210 | 6.130 | 6.196 | 371,423 | +0.06(+0.91%) |
Jun 17, 2008 | 6.110 | 6.170 | 6.110 | 6.140 | 354,060 | +0.06(+0.99%) |
Jun 16, 2008 | 6.020 | 6.220 | 6.010 | 6.080 | 621,065 | +0.05(+0.83%) |
Jun 13, 2008 | 6.210 | 6.230 | 6.020 | 6.030 | 1,014,732 | -0.19(-3.05%) |
Jun 12, 2008 | 6.250 | 6.270 | 6.220 | 6.220 | 347,557 | -0.02(-0.32%) |
Jun 11, 2008 | 6.310 | 6.320 | 6.230 | 6.240 | 413,038 | -0.08(-1.27%) |
Jun 10, 2008 | 6.340 | 6.380 | 6.310 | 6.320 | 466,579 | -0.02(-0.32%) |
Jun 09, 2008 | 6.360 | 6.368 | 6.250 | 6.340 | 391,048 | -0.02(-0.31%) |
Jun 06, 2008 | 6.350 | 6.360 | 6.330 | 6.360 | 300,898 | +0.03(+0.47%) |
Jun 05, 2008 | 6.330 | 6.350 | 6.300 | 6.330 | 293,419 | +0.03(+0.48%) |
Jun 04, 2008 | 6.320 | 6.320 | 6.300 | 6.300 | 278,526 | -0.02(-0.32%) |
Jun 03, 2008 | 6.340 | 6.340 | 6.300 | 6.320 | 328,473 | -0.02(-0.32%) |
Jun 02, 2008 | 6.350 | 6.350 | 6.310 | 6.340 | 313,065 | +0.00(+0.00%) |
May 30, 2008 | 6.400 | 6.400 | 6.340 | 6.340 | 321,792 | -0.06(-0.94%) |
May 29, 2008 | 6.310 | 6.400 | 6.300 | 6.400 | 550,683 | +0.06(+0.95%) |
May 28, 2008 | 6.260 | 6.360 | 6.230 | 6.340 | 453,322 | +0.00(+0.00%) |
May 27, 2008 | 6.300 | 6.350 | 6.300 | 6.340 | 500,261 | +0.03(+0.48%) |
May 26, 2008 | 6.330 | 6.330 | 6.270 | 6.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.330 | 6.330 | 6.270 | 6.310 | 293,210 | +0.04(+0.68%) |
May 22, 2008 | 6.290 | 6.300 | 6.250 | 6.268 | 443,648 | -0.01(-0.20%) |
May 21, 2008 | 6.350 | 6.350 | 6.280 | 6.280 | 495,364 | -0.04(-0.63%) |
May 20, 2008 | 6.340 | 6.340 | 6.280 | 6.320 | 316,805 | +0.03(+0.48%) |
May 19, 2008 | 6.270 | 6.340 | 6.260 | 6.290 | 708,482 | +0.04(+0.64%) |
May 16, 2008 | 6.230 | 6.270 | 6.230 | 6.250 | 459,959 | +0.02(+0.32%) |
May 15, 2008 | 6.240 | 6.250 | 6.230 | 6.230 | 478,411 | +0.00(+0.00%) |
May 14, 2008 | 6.220 | 6.250 | 6.220 | 6.230 | 351,216 | -0.01(-0.16%) |
May 13, 2008 | 6.240 | 6.260 | 6.230 | 6.240 | 435,425 | -0.01(-0.16%) |
May 12, 2008 | 6.220 | 6.260 | 6.220 | 6.250 | 345,202 | +0.02(+0.32%) |
May 09, 2008 | 6.230 | 6.240 | 6.210 | 6.230 | 197,495 | +0.01(+0.16%) |
May 08, 2008 | 6.230 | 6.240 | 6.210 | 6.220 | 300,700 | +0.00(+0.00%) |
May 07, 2008 | 6.230 | 6.230 | 6.210 | 6.220 | 267,857 | +0.01(+0.16%) |
May 06, 2008 | 6.200 | 6.230 | 6.200 | 6.210 | 549,004 | +0.00(+0.00%) |
May 05, 2008 | 6.250 | 6.250 | 6.210 | 6.210 | 346,697 | -0.04(-0.64%) |
May 02, 2008 | 6.210 | 6.250 | 6.200 | 6.250 | 316,898 | +0.04(+0.64%) |