Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.168 | 6.172 | 6.106 | 6.124 | 30,843 | -0.03(-0.57%) |
Aug 28, 2008 | 6.168 | 6.171 | 6.159 | 6.159 | 20,129 | +0.01(+0.14%) |
Aug 27, 2008 | 6.150 | 6.211 | 6.106 | 6.150 | 23,871 | +0.04(+0.64%) |
Aug 26, 2008 | 6.058 | 6.133 | 6.058 | 6.111 | 20,780 | +0.07(+1.08%) |
Aug 25, 2008 | 6.050 | 6.115 | 6.024 | 6.045 | 14,008 | +0.03(+0.43%) |
Aug 22, 2008 | 5.976 | 6.019 | 5.963 | 6.019 | 23,843 | +0.05(+0.88%) |
Aug 21, 2008 | 5.976 | 6.024 | 5.967 | 5.967 | 20,404 | -0.02(-0.29%) |
Aug 20, 2008 | 5.963 | 6.002 | 5.958 | 5.984 | 12,265 | -0.01(-0.09%) |
Aug 19, 2008 | 5.997 | 6.002 | 5.963 | 5.990 | 29,288 | -0.02(-0.28%) |
Aug 18, 2008 | 5.971 | 6.006 | 5.954 | 6.006 | 7,462 | +0.03(+0.51%) |
Aug 15, 2008 | 6.006 | 6.006 | 5.949 | 5.976 | 0 | -0.02(-0.29%) |
Aug 14, 2008 | 5.976 | 6.054 | 5.963 | 5.993 | 33,163 | -0.04(-0.72%) |
Aug 13, 2008 | 6.137 | 6.137 | 5.984 | 6.037 | 56,896 | -0.02(-0.29%) |
Aug 12, 2008 | 6.159 | 6.181 | 6.054 | 6.054 | 30,524 | -0.10(-1.70%) |
Aug 11, 2008 | 6.189 | 6.189 | 6.115 | 6.159 | 18,111 | +0.03(+0.57%) |
Aug 08, 2008 | 6.115 | 6.124 | 6.072 | 6.124 | 12,836 | +0.05(+0.86%) |
Aug 07, 2008 | 6.045 | 6.072 | 6.045 | 6.072 | 10,475 | -0.03(-0.57%) |
Aug 06, 2008 | 6.085 | 6.106 | 6.085 | 6.106 | 9,514 | +0.02(+0.36%) |
Aug 05, 2008 | 6.041 | 6.085 | 6.041 | 6.085 | 11,463 | +0.06(+0.94%) |
Aug 04, 2008 | 5.989 | 6.067 | 5.971 | 6.028 | 26,526 | -0.01(-0.25%) |
Aug 01, 2008 | 6.102 | 6.106 | 6.011 | 6.043 | 13,368 | -0.04(-0.62%) |
Jul 31, 2008 | 6.058 | 6.106 | 6.041 | 6.080 | 15,610 | +0.03(+0.43%) |
Jul 30, 2008 | 6.041 | 6.080 | 6.032 | 6.054 | 14,672 | +0.02(+0.36%) |
Jul 29, 2008 | 6.032 | 6.085 | 5.932 | 6.032 | 44,628 | +0.01(+0.14%) |
Jul 28, 2008 | 5.997 | 6.037 | 5.980 | 6.024 | 6,419 | +0.00(+0.07%) |
Jul 25, 2008 | 6.006 | 6.089 | 5.963 | 6.019 | 36,178 | +0.00(+0.07%) |
Jul 24, 2008 | 6.098 | 6.098 | 5.984 | 6.015 | 14,702 | -0.08(-1.29%) |
Jul 23, 2008 | 6.098 | 6.098 | 6.054 | 6.093 | 10,316 | +0.02(+0.36%) |
Jul 22, 2008 | 6.098 | 6.106 | 5.963 | 6.072 | 55,961 | -0.01(-0.14%) |
Jul 21, 2008 | 6.015 | 6.093 | 6.002 | 6.080 | 18,577 | +0.02(+0.36%) |
Jul 18, 2008 | 6.054 | 6.072 | 6.028 | 6.058 | 9,170 | -0.02(-0.29%) |
Jul 17, 2008 | 6.037 | 6.102 | 6.037 | 6.076 | 24,967 | +0.05(+0.80%) |
Jul 16, 2008 | 5.963 | 6.041 | 5.945 | 6.028 | 20,175 | +0.04(+0.66%) |
Jul 15, 2008 | 6.032 | 6.032 | 5.954 | 5.989 | 13,322 | -0.06(-0.94%) |
Jul 14, 2008 | 6.050 | 6.089 | 6.041 | 6.045 | 20,404 | +0.02(+0.29%) |
Jul 11, 2008 | 6.072 | 6.072 | 6.028 | 6.028 | 25,464 | -0.05(-0.86%) |
Jul 10, 2008 | 6.168 | 6.211 | 6.067 | 6.080 | 39,316 | -0.09(-1.41%) |
Jul 09, 2008 | 6.163 | 6.194 | 6.163 | 6.168 | 4,126 | +0.00(+0.07%) |
Jul 08, 2008 | 6.237 | 6.237 | 6.115 | 6.163 | 21,736 | -0.05(-0.77%) |
Jul 07, 2008 | 6.211 | 6.233 | 6.202 | 6.211 | 8,712 | +0.00(+0.00%) |
Jul 04, 2008 | 6.063 | 6.220 | 6.063 | 6.211 | 17,882 | +0.00(+0.00%) |
Jul 03, 2008 | 6.063 | 6.220 | 6.063 | 6.211 | 17,882 | +0.14(+2.23%) |
Jul 02, 2008 | 6.028 | 6.093 | 6.028 | 6.076 | 12,380 | +0.06(+0.94%) |
Jul 01, 2008 | 6.176 | 6.189 | 5.993 | 6.019 | 139,400 | -0.15(-2.47%) |
Jun 30, 2008 | 6.215 | 6.224 | 6.172 | 6.172 | 6,653 | -0.01(-0.14%) |
Jun 27, 2008 | 6.237 | 6.237 | 6.181 | 6.181 | 26,785 | -0.06(-0.91%) |
Jun 26, 2008 | 6.281 | 6.316 | 6.237 | 6.237 | 24,350 | -0.02(-0.35%) |
Jun 25, 2008 | 6.303 | 6.373 | 6.259 | 6.259 | 23,575 | -0.03(-0.42%) |
Jun 24, 2008 | 6.311 | 6.399 | 6.272 | 6.285 | 27,514 | -0.03(-0.41%) |
Jun 23, 2008 | 6.320 | 6.447 | 6.259 | 6.311 | 15,016 | -0.03(-0.48%) |
Jun 20, 2008 | 6.368 | 6.368 | 6.281 | 6.342 | 14,134 | -0.00(-0.07%) |
Jun 19, 2008 | 6.325 | 6.346 | 6.325 | 6.346 | 3,438 | +0.03(+0.47%) |
Jun 18, 2008 | 6.338 | 6.338 | 6.316 | 6.317 | 6,706 | -0.02(-0.33%) |
Jun 17, 2008 | 6.303 | 6.346 | 6.272 | 6.338 | 18,341 | +0.00(+0.07%) |
Jun 16, 2008 | 6.285 | 6.394 | 6.264 | 6.333 | 30,033 | +0.07(+1.11%) |
Jun 13, 2008 | 6.285 | 6.311 | 6.250 | 6.263 | 8,024 | -0.06(-0.97%) |
Jun 12, 2008 | 6.268 | 6.325 | 6.259 | 6.325 | 27,110 | +0.04(+0.69%) |
Jun 11, 2008 | 6.263 | 6.281 | 6.263 | 6.281 | 4,814 | +0.01(+0.14%) |
Jun 10, 2008 | 6.294 | 6.316 | 6.259 | 6.272 | 29,102 | -0.04(-0.69%) |
Jun 09, 2008 | 6.320 | 6.333 | 6.294 | 6.316 | 13,022 | -0.00(-0.07%) |
Jun 06, 2008 | 6.303 | 6.338 | 6.298 | 6.320 | 11,096 | +0.01(+0.14%) |
Jun 05, 2008 | 6.303 | 6.333 | 6.298 | 6.311 | 30,109 | +0.01(+0.14%) |
Jun 04, 2008 | 6.298 | 6.325 | 6.294 | 6.303 | 22,841 | +0.01(+0.14%) |
Jun 03, 2008 | 6.316 | 6.346 | 6.290 | 6.294 | 46,084 | -0.02(-0.28%) |