Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.990 | 5.990 | 5.727 | 5.844 | 138,337 | -0.08(-1.28%) |
Jun 27, 2008 | 6.135 | 6.135 | 5.876 | 5.920 | 120,670 | -0.07(-1.16%) |
Jun 26, 2008 | 6.129 | 6.161 | 5.939 | 5.990 | 183,395 | -0.10(-1.61%) |
Jun 25, 2008 | 6.158 | 6.218 | 6.040 | 6.088 | 44,199 | -0.04(-0.62%) |
Jun 24, 2008 | 6.066 | 6.196 | 5.995 | 6.126 | 137,885 | -0.02(-0.31%) |
Jun 23, 2008 | 6.066 | 6.224 | 5.959 | 6.145 | 91,280 | +0.08(+1.31%) |
Jun 20, 2008 | 6.082 | 6.123 | 6.002 | 6.066 | 208,026 | -0.07(-1.08%) |
Jun 19, 2008 | 6.338 | 6.338 | 6.082 | 6.132 | 113,749 | -0.16(-2.62%) |
Jun 18, 2008 | 6.392 | 6.392 | 6.262 | 6.297 | 61,389 | -0.05(-0.75%) |
Jun 17, 2008 | 6.363 | 6.363 | 6.249 | 6.344 | 92,038 | -0.02(-0.35%) |
Jun 16, 2008 | 6.329 | 6.367 | 6.063 | 6.367 | 233,782 | +0.16(+2.66%) |
Jun 13, 2008 | 6.048 | 6.208 | 5.939 | 6.202 | 138,223 | +0.13(+2.09%) |
Jun 12, 2008 | 6.569 | 6.569 | 6.002 | 6.075 | 254,003 | -0.20(-3.13%) |
Jun 11, 2008 | 6.268 | 6.335 | 6.206 | 6.272 | 72,995 | -0.05(-0.80%) |
Jun 10, 2008 | 6.493 | 6.576 | 6.186 | 6.322 | 200,282 | -0.32(-4.77%) |
Jun 09, 2008 | 6.731 | 6.794 | 6.636 | 6.639 | 87,107 | -0.10(-1.46%) |
Jun 06, 2008 | 6.801 | 6.899 | 6.718 | 6.737 | 84,325 | -0.06(-0.93%) |
Jun 05, 2008 | 6.997 | 6.997 | 6.747 | 6.801 | 165,283 | +0.11(+1.63%) |
Jun 04, 2008 | 6.968 | 6.968 | 6.668 | 6.691 | 262,805 | -0.06(-0.82%) |
Jun 03, 2008 | 6.623 | 6.889 | 6.525 | 6.747 | 249,394 | +0.17(+2.65%) |
Jun 02, 2008 | 6.715 | 6.715 | 6.503 | 6.573 | 397,837 | -0.11(-1.61%) |
May 30, 2008 | 6.645 | 6.718 | 6.351 | 6.680 | 320,772 | +0.11(+1.64%) |
May 29, 2008 | 6.474 | 6.639 | 6.427 | 6.573 | 465,522 | +0.12(+1.92%) |
May 28, 2008 | 6.186 | 6.468 | 6.186 | 6.449 | 422,216 | +0.23(+3.77%) |
May 27, 2008 | 6.145 | 6.287 | 5.999 | 6.215 | 272,942 | +0.08(+1.34%) |
May 26, 2008 | 6.053 | 6.230 | 6.053 | 6.132 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.053 | 6.230 | 6.053 | 6.132 | 105,762 | +0.08(+1.36%) |
May 22, 2008 | 6.335 | 6.341 | 6.047 | 6.050 | 249,517 | -0.22(-3.58%) |
May 21, 2008 | 6.367 | 6.367 | 6.259 | 6.275 | 194,318 | -0.07(-1.15%) |
May 20, 2008 | 6.116 | 6.382 | 6.056 | 6.348 | 424,780 | +0.27(+4.38%) |
May 19, 2008 | 5.936 | 6.224 | 5.914 | 6.082 | 378,380 | +0.19(+3.23%) |
May 16, 2008 | 5.762 | 5.961 | 5.391 | 5.891 | 590,587 | +0.17(+2.99%) |
May 15, 2008 | 5.711 | 5.800 | 5.632 | 5.720 | 962,407 | +0.00(+0.06%) |
May 14, 2008 | 5.904 | 6.031 | 5.708 | 5.717 | 620,020 | -0.22(-3.78%) |
May 13, 2008 | 6.059 | 6.158 | 5.857 | 5.942 | 348,782 | -0.16(-2.60%) |
May 12, 2008 | 6.107 | 6.152 | 6.050 | 6.101 | 148,667 | +0.02(+0.31%) |
May 09, 2008 | 6.091 | 6.227 | 6.018 | 6.082 | 70,845 | -0.03(-0.52%) |
May 08, 2008 | 6.050 | 6.192 | 5.980 | 6.113 | 86,441 | +0.02(+0.26%) |
May 07, 2008 | 6.145 | 6.335 | 5.980 | 6.097 | 211,761 | -0.16(-2.53%) |
May 06, 2008 | 6.021 | 6.303 | 5.977 | 6.256 | 252,207 | +0.24(+4.00%) |
May 05, 2008 | 5.993 | 6.072 | 5.971 | 6.015 | 149,567 | -0.02(-0.37%) |
May 02, 2008 | 5.470 | 6.173 | 5.470 | 6.037 | 215,360 | -0.03(-0.52%) |
May 01, 2008 | 6.094 | 6.132 | 6.037 | 6.069 | 301,116 | -0.03(-0.42%) |
Apr 30, 2008 | 6.161 | 6.211 | 6.094 | 6.094 | 239,266 | -0.11(-1.84%) |
Apr 29, 2008 | 6.303 | 6.332 | 6.192 | 6.208 | 83,741 | -0.06(-0.91%) |
Apr 28, 2008 | 6.367 | 6.430 | 6.256 | 6.265 | 99,495 | -0.07(-1.10%) |
Apr 25, 2008 | 6.335 | 6.354 | 6.316 | 6.335 | 72,755 | -0.01(-0.20%) |
Apr 24, 2008 | 6.395 | 6.395 | 6.335 | 6.348 | 56,196 | +0.01(+0.10%) |
Apr 23, 2008 | 6.430 | 6.472 | 6.303 | 6.341 | 53,964 | -0.14(-2.20%) |
Apr 22, 2008 | 6.382 | 6.493 | 6.382 | 6.484 | 115,044 | +0.03(+0.39%) |
Apr 21, 2008 | 6.433 | 6.465 | 6.367 | 6.458 | 63,204 | +0.04(+0.69%) |
Apr 18, 2008 | 6.338 | 6.525 | 6.240 | 6.414 | 301,991 | +0.19(+3.05%) |
Apr 17, 2008 | 5.974 | 6.224 | 5.974 | 6.224 | 170,864 | +0.14(+2.34%) |
Apr 16, 2008 | 6.034 | 6.082 | 5.939 | 6.082 | 162,776 | +0.06(+1.05%) |
Apr 15, 2008 | 6.101 | 6.113 | 5.907 | 6.018 | 596,535 | -0.10(-1.66%) |
Apr 14, 2008 | 6.145 | 6.158 | 6.097 | 6.120 | 80,534 | -0.08(-1.28%) |
Apr 11, 2008 | 6.272 | 6.303 | 6.177 | 6.199 | 42,620 | -0.10(-1.63%) |
Apr 10, 2008 | 6.398 | 6.430 | 6.300 | 6.302 | 93,765 | -0.06(-0.92%) |
Apr 09, 2008 | 6.506 | 6.521 | 6.351 | 6.360 | 86,504 | -0.09(-1.42%) |
Apr 08, 2008 | 6.443 | 6.471 | 6.417 | 6.452 | 108,288 | +0.02(+0.30%) |
Apr 07, 2008 | 6.335 | 6.462 | 6.291 | 6.433 | 254,461 | +0.12(+1.86%) |
Apr 04, 2008 | 6.224 | 6.329 | 6.224 | 6.316 | 102,905 | +0.03(+0.45%) |
Apr 03, 2008 | 6.091 | 6.332 | 6.091 | 6.287 | 95,344 | +0.16(+2.64%) |
Apr 02, 2008 | 6.192 | 6.192 | 6.066 | 6.126 | 64,404 | -0.03(-0.57%) |