Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.607 | 5.683 | 5.602 | 5.619 | 62,754 | -0.03(-0.60%) |
Aug 28, 2008 | 5.615 | 5.666 | 5.615 | 5.653 | 21,062 | +0.03(+0.45%) |
Aug 27, 2008 | 5.479 | 5.688 | 5.479 | 5.628 | 122,001 | -0.01(-0.15%) |
Aug 26, 2008 | 5.560 | 5.713 | 5.560 | 5.636 | 65,907 | +0.06(+1.15%) |
Aug 25, 2008 | 5.590 | 5.624 | 5.555 | 5.572 | 33,394 | -0.02(-0.31%) |
Aug 22, 2008 | 5.645 | 5.653 | 5.568 | 5.590 | 68,452 | -0.06(-1.06%) |
Aug 21, 2008 | 5.645 | 5.649 | 5.619 | 5.649 | 34,034 | +0.01(+0.15%) |
Aug 20, 2008 | 5.624 | 5.645 | 5.611 | 5.641 | 21,460 | +0.01(+0.23%) |
Aug 19, 2008 | 5.615 | 5.645 | 5.581 | 5.628 | 30,704 | +0.02(+0.38%) |
Aug 18, 2008 | 5.607 | 5.640 | 5.572 | 5.607 | 23,677 | -0.04(-0.68%) |
Aug 15, 2008 | 5.590 | 5.653 | 5.564 | 5.645 | 0 | +0.05(+0.91%) |
Aug 14, 2008 | 5.653 | 5.653 | 5.585 | 5.594 | 58,906 | -0.12(-2.02%) |
Aug 13, 2008 | 5.700 | 5.722 | 5.699 | 5.709 | 13,350 | +0.06(+1.06%) |
Aug 12, 2008 | 5.530 | 5.662 | 5.530 | 5.649 | 114,596 | -0.00(-0.07%) |
Aug 11, 2008 | 5.607 | 5.671 | 5.607 | 5.653 | 21,775 | +0.02(+0.38%) |
Aug 08, 2008 | 5.615 | 5.636 | 5.594 | 5.632 | 31,778 | +0.06(+0.99%) |
Aug 07, 2008 | 5.598 | 5.598 | 5.549 | 5.577 | 24,059 | -0.04(-0.68%) |
Aug 06, 2008 | 5.602 | 5.628 | 5.602 | 5.615 | 49,594 | -0.01(-0.15%) |
Aug 05, 2008 | 5.594 | 5.649 | 5.594 | 5.624 | 46,909 | -0.00(-0.08%) |
Aug 04, 2008 | 5.628 | 5.803 | 5.594 | 5.628 | 57,451 | +0.01(+0.15%) |
Aug 01, 2008 | 5.666 | 5.666 | 5.615 | 5.619 | 53,556 | -0.05(-0.90%) |
Jul 31, 2008 | 5.658 | 5.722 | 5.602 | 5.671 | 134,668 | +0.03(+0.53%) |
Jul 30, 2008 | 5.611 | 5.641 | 5.607 | 5.641 | 68,018 | +0.03(+0.46%) |
Jul 29, 2008 | 5.615 | 5.628 | 5.577 | 5.615 | 41,453 | +0.03(+0.61%) |
Jul 28, 2008 | 5.517 | 5.602 | 5.500 | 5.581 | 76,860 | +0.06(+1.08%) |
Jul 25, 2008 | 5.491 | 5.521 | 5.466 | 5.521 | 27,985 | +0.03(+0.56%) |
Jul 24, 2008 | 5.487 | 5.496 | 5.483 | 5.491 | 38,552 | +0.00(+0.06%) |
Jul 23, 2008 | 5.487 | 5.521 | 5.472 | 5.487 | 47,479 | -0.01(-0.23%) |
Jul 22, 2008 | 5.470 | 5.500 | 5.466 | 5.500 | 21,132 | +0.01(+0.16%) |
Jul 21, 2008 | 5.483 | 5.491 | 5.462 | 5.491 | 32,726 | -0.03(-0.46%) |
Jul 18, 2008 | 5.466 | 5.517 | 5.419 | 5.517 | 67,846 | +0.04(+0.82%) |
Jul 17, 2008 | 5.453 | 5.491 | 5.453 | 5.472 | 27,566 | +0.01(+0.20%) |
Jul 16, 2008 | 5.372 | 5.466 | 5.372 | 5.462 | 107,391 | +0.08(+1.43%) |
Jul 15, 2008 | 5.457 | 5.457 | 5.317 | 5.385 | 141,911 | -0.09(-1.64%) |
Jul 14, 2008 | 5.509 | 5.521 | 5.474 | 5.474 | 26,503 | -0.04(-0.70%) |
Jul 11, 2008 | 5.581 | 5.581 | 5.513 | 5.513 | 57,906 | -0.09(-1.52%) |
Jul 10, 2008 | 5.581 | 5.598 | 5.534 | 5.598 | 46,268 | +0.02(+0.31%) |
Jul 09, 2008 | 5.572 | 5.590 | 5.479 | 5.581 | 122,273 | -0.02(-0.38%) |
Jul 08, 2008 | 5.645 | 5.649 | 5.534 | 5.602 | 52,395 | -0.02(-0.38%) |
Jul 07, 2008 | 5.590 | 5.636 | 5.585 | 5.624 | 65,696 | +0.04(+0.69%) |
Jul 04, 2008 | 5.594 | 5.594 | 5.585 | 5.585 | 12,407 | +0.00(+0.00%) |
Jul 03, 2008 | 5.594 | 5.594 | 5.585 | 5.585 | 12,407 | -0.02(-0.30%) |
Jul 02, 2008 | 5.491 | 5.602 | 5.487 | 5.602 | 90,769 | +0.09(+1.70%) |
Jul 01, 2008 | 5.436 | 5.509 | 5.381 | 5.509 | 254,582 | +0.07(+1.33%) |
Jun 30, 2008 | 5.504 | 5.598 | 5.342 | 5.436 | 393,107 | -0.05(-0.86%) |
Jun 27, 2008 | 5.577 | 5.636 | 5.474 | 5.483 | 152,768 | -0.09(-1.68%) |
Jun 26, 2008 | 5.743 | 5.747 | 5.530 | 5.577 | 223,770 | -0.15(-2.68%) |
Jun 25, 2008 | 5.726 | 5.743 | 5.688 | 5.730 | 18,770 | +0.02(+0.37%) |
Jun 24, 2008 | 5.696 | 5.752 | 5.636 | 5.709 | 98,917 | -0.00(-0.07%) |
Jun 23, 2008 | 5.726 | 5.743 | 5.705 | 5.713 | 60,697 | -0.07(-1.18%) |
Jun 20, 2008 | 5.764 | 5.781 | 5.717 | 5.781 | 21,226 | +0.00(+0.07%) |
Jun 19, 2008 | 5.709 | 5.777 | 5.709 | 5.777 | 70,211 | +0.08(+1.35%) |
Jun 18, 2008 | 5.760 | 5.777 | 5.671 | 5.700 | 115,924 | -0.06(-1.04%) |
Jun 17, 2008 | 5.803 | 5.803 | 5.752 | 5.760 | 80,624 | -0.03(-0.52%) |
Jun 16, 2008 | 5.790 | 5.939 | 5.777 | 5.790 | 105,442 | +0.00(+0.00%) |
Jun 13, 2008 | 5.786 | 5.794 | 5.769 | 5.790 | 40,104 | +0.02(+0.28%) |
Jun 12, 2008 | 5.777 | 5.790 | 5.743 | 5.774 | 93,456 | -0.04(-0.64%) |
Jun 11, 2008 | 5.871 | 5.879 | 5.811 | 5.811 | 43,069 | -0.06(-1.02%) |
Jun 10, 2008 | 5.877 | 5.901 | 5.862 | 5.871 | 33,629 | -0.06(-0.94%) |
Jun 09, 2008 | 5.956 | 5.956 | 5.905 | 5.926 | 44,307 | -0.05(-0.86%) |
Jun 06, 2008 | 5.952 | 5.993 | 5.931 | 5.978 | 63,374 | +0.05(+0.79%) |
Jun 05, 2008 | 5.862 | 5.931 | 5.854 | 5.931 | 44,139 | +0.06(+0.94%) |
Jun 04, 2008 | 5.922 | 5.956 | 5.875 | 5.875 | 61,188 | -0.05(-0.82%) |
Jun 03, 2008 | 5.943 | 5.952 | 5.914 | 5.924 | 47,202 | -0.00(-0.04%) |