Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.708 | 6.759 | 6.708 | 6.754 | 37,609 | +0.01(+0.08%) |
May 29, 2008 | 6.785 | 6.785 | 6.749 | 6.749 | 67,536 | +0.02(+0.31%) |
May 28, 2008 | 6.657 | 6.755 | 6.657 | 6.729 | 80,551 | +0.04(+0.54%) |
May 27, 2008 | 6.703 | 6.723 | 6.687 | 6.693 | 51,521 | +0.01(+0.15%) |
May 26, 2008 | 6.682 | 6.723 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.682 | 6.723 | 6.682 | 6.682 | 81,429 | -0.03(-0.38%) |
May 22, 2008 | 6.739 | 6.770 | 6.677 | 6.708 | 142,650 | -0.05(-0.68%) |
May 21, 2008 | 6.739 | 6.775 | 6.739 | 6.754 | 45,998 | +0.00(+0.00%) |
May 20, 2008 | 6.734 | 6.775 | 6.734 | 6.754 | 38,858 | +0.01(+0.08%) |
May 19, 2008 | 6.795 | 6.795 | 6.739 | 6.749 | 67,610 | -0.01(-0.08%) |
May 16, 2008 | 6.749 | 6.785 | 6.749 | 6.754 | 54,778 | +0.01(+0.08%) |
May 15, 2008 | 6.744 | 6.775 | 6.718 | 6.749 | 32,568 | -0.01(-0.08%) |
May 14, 2008 | 6.713 | 6.770 | 6.713 | 6.754 | 87,555 | +0.03(+0.38%) |
May 13, 2008 | 6.723 | 6.764 | 6.723 | 6.729 | 55,233 | -0.03(-0.46%) |
May 12, 2008 | 6.800 | 6.914 | 6.739 | 6.759 | 220,815 | +0.06(+0.95%) |
May 09, 2008 | 6.672 | 6.708 | 6.657 | 6.696 | 98,500 | +0.02(+0.36%) |
May 08, 2008 | 6.657 | 6.687 | 6.651 | 6.672 | 50,566 | +0.01(+0.08%) |
May 07, 2008 | 6.636 | 6.677 | 6.636 | 6.667 | 65,470 | +0.01(+0.08%) |
May 06, 2008 | 6.667 | 6.698 | 6.657 | 6.662 | 81,012 | -0.01(-0.15%) |
May 05, 2008 | 6.682 | 6.708 | 6.667 | 6.672 | 61,032 | -0.01(-0.15%) |
May 02, 2008 | 6.687 | 6.693 | 6.667 | 6.682 | 43,846 | +0.03(+0.39%) |
May 01, 2008 | 6.682 | 6.687 | 6.651 | 6.657 | 37,403 | -0.02(-0.31%) |
Apr 30, 2008 | 6.646 | 6.677 | 6.636 | 6.677 | 81,876 | +0.04(+0.54%) |
Apr 29, 2008 | 6.600 | 6.645 | 6.600 | 6.641 | 75,495 | +0.02(+0.23%) |
Apr 28, 2008 | 6.667 | 6.667 | 6.626 | 6.626 | 64,478 | -0.02(-0.23%) |
Apr 25, 2008 | 6.677 | 6.677 | 6.610 | 6.641 | 155,595 | -0.05(-0.77%) |
Apr 24, 2008 | 6.687 | 6.718 | 6.677 | 6.693 | 54,278 | +0.00(+0.00%) |
Apr 23, 2008 | 6.698 | 6.708 | 6.682 | 6.693 | 42,187 | +0.02(+0.31%) |
Apr 22, 2008 | 6.677 | 6.708 | 6.667 | 6.672 | 75,678 | +0.00(+0.00%) |
Apr 21, 2008 | 6.708 | 6.708 | 6.672 | 6.672 | 38,899 | -0.01(-0.15%) |
Apr 18, 2008 | 6.713 | 6.729 | 6.682 | 6.682 | 70,765 | -0.03(-0.46%) |
Apr 17, 2008 | 6.708 | 6.713 | 6.687 | 6.713 | 76,456 | +0.02(+0.31%) |
Apr 16, 2008 | 6.646 | 6.693 | 6.646 | 6.693 | 47,080 | +0.03(+0.48%) |
Apr 15, 2008 | 6.687 | 6.687 | 6.592 | 6.661 | 93,204 | -0.00(-0.02%) |
Apr 14, 2008 | 6.708 | 6.718 | 6.657 | 6.662 | 74,448 | -0.02(-0.23%) |
Apr 11, 2008 | 6.703 | 6.723 | 6.677 | 6.677 | 165,387 | -0.02(-0.31%) |
Apr 10, 2008 | 6.621 | 6.698 | 6.621 | 6.698 | 72,954 | +0.07(+1.09%) |
Apr 09, 2008 | 6.605 | 6.636 | 6.595 | 6.626 | 125,880 | +0.06(+0.86%) |
Apr 08, 2008 | 6.595 | 6.615 | 6.569 | 6.569 | 43,383 | -0.02(-0.31%) |
Apr 07, 2008 | 6.626 | 6.657 | 6.590 | 6.590 | 122,174 | -0.01(-0.12%) |
Apr 04, 2008 | 6.600 | 6.631 | 6.574 | 6.597 | 81,709 | +0.02(+0.27%) |
Apr 03, 2008 | 6.549 | 6.615 | 6.549 | 6.579 | 85,989 | +0.00(+0.00%) |
Apr 02, 2008 | 6.543 | 6.579 | 6.533 | 6.579 | 77,234 | +0.02(+0.23%) |
Apr 01, 2008 | 6.569 | 6.590 | 6.559 | 6.564 | 70,425 | +0.01(+0.16%) |
Mar 31, 2008 | 6.523 | 6.572 | 6.523 | 6.554 | 88,907 | -0.02(-0.23%) |
Mar 28, 2008 | 6.554 | 6.579 | 6.554 | 6.569 | 44,940 | +0.03(+0.39%) |
Mar 27, 2008 | 6.477 | 6.574 | 6.477 | 6.543 | 171,978 | +0.09(+1.35%) |
Mar 26, 2008 | 6.374 | 6.471 | 6.369 | 6.456 | 175,091 | +0.06(+0.88%) |
Mar 25, 2008 | 6.348 | 6.400 | 6.348 | 6.400 | 150,130 | +0.03(+0.40%) |
Mar 24, 2008 | 6.343 | 6.389 | 6.343 | 6.374 | 115,176 | +0.03(+0.49%) |
Mar 21, 2008 | 6.353 | 6.353 | 6.312 | 6.343 | 93,381 | +0.00(+0.00%) |
Mar 20, 2008 | 6.353 | 6.353 | 6.312 | 6.343 | 93,381 | -0.01(-0.16%) |
Mar 19, 2008 | 6.333 | 6.358 | 6.329 | 6.353 | 23,929 | +0.04(+0.57%) |
Mar 18, 2008 | 6.261 | 6.364 | 6.261 | 6.317 | 89,685 | +0.05(+0.87%) |
Mar 17, 2008 | 6.302 | 6.322 | 6.235 | 6.263 | 83,654 | -0.08(-1.18%) |
Mar 14, 2008 | 6.394 | 6.403 | 6.322 | 6.338 | 87,934 | -0.04(-0.64%) |
Mar 13, 2008 | 6.415 | 6.441 | 6.374 | 6.379 | 137,347 | -0.03(-0.48%) |
Mar 12, 2008 | 6.405 | 6.452 | 6.379 | 6.410 | 153,885 | -0.05(-0.80%) |
Mar 11, 2008 | 6.533 | 6.559 | 6.441 | 6.461 | 123,925 | -0.02(-0.32%) |
Mar 10, 2008 | 6.543 | 6.564 | 6.425 | 6.482 | 221,003 | -0.04(-0.63%) |
Mar 07, 2008 | 6.507 | 6.538 | 6.492 | 6.523 | 111,085 | +0.03(+0.40%) |
Mar 06, 2008 | 6.631 | 6.631 | 6.436 | 6.497 | 228,980 | -0.10(-1.48%) |
Mar 05, 2008 | 6.682 | 6.682 | 6.574 | 6.595 | 185,207 | +0.07(+1.02%) |
Mar 04, 2008 | 6.569 | 6.574 | 6.394 | 6.528 | 240,069 | +0.04(+0.55%) |