Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.289 | 6.342 | 6.261 | 6.282 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 6.247 | 6.352 | 6.185 | 6.289 | 186,313 | +0.00(+0.00%) |
Aug 27, 2008 | 6.272 | 6.307 | 6.167 | 6.289 | 134,440 | +0.00(+0.06%) |
Aug 26, 2008 | 6.289 | 6.402 | 6.192 | 6.286 | 67,058 | +0.00(+0.06%) |
Aug 25, 2008 | 6.433 | 6.461 | 6.254 | 6.282 | 57,078 | -0.14(-2.23%) |
Aug 22, 2008 | 6.562 | 6.639 | 6.220 | 6.426 | 0 | -0.02(-0.33%) |
Aug 21, 2008 | 6.412 | 6.524 | 6.338 | 6.447 | 113,027 | -0.05(-0.81%) |
Aug 20, 2008 | 6.513 | 6.632 | 6.443 | 6.499 | 88,577 | +0.02(+0.38%) |
Aug 19, 2008 | 6.621 | 6.639 | 6.443 | 6.475 | 205,918 | -0.19(-2.83%) |
Aug 18, 2008 | 6.524 | 6.751 | 6.513 | 6.663 | 151,105 | +0.19(+2.91%) |
Aug 15, 2008 | 6.464 | 6.499 | 6.185 | 6.475 | 0 | +0.07(+1.15%) |
Aug 14, 2008 | 6.006 | 6.478 | 6.006 | 6.401 | 168,540 | +0.41(+6.82%) |
Aug 13, 2008 | 5.853 | 6.048 | 5.811 | 5.992 | 87,246 | +0.14(+2.39%) |
Aug 12, 2008 | 5.863 | 5.975 | 5.821 | 5.853 | 146,804 | -0.05(-0.89%) |
Aug 11, 2008 | 5.895 | 6.041 | 5.832 | 5.905 | 177,516 | +0.06(+0.96%) |
Aug 08, 2008 | 5.734 | 5.888 | 5.734 | 5.849 | 128,230 | +0.12(+2.07%) |
Aug 07, 2008 | 5.835 | 5.853 | 5.730 | 5.730 | 180,455 | -0.16(-2.73%) |
Aug 06, 2008 | 5.811 | 6.097 | 5.776 | 5.891 | 227,946 | +0.04(+0.66%) |
Aug 05, 2008 | 5.943 | 6.027 | 5.804 | 5.853 | 191,594 | -0.02(-0.42%) |
Aug 04, 2008 | 5.946 | 6.052 | 5.842 | 5.877 | 207,643 | -0.06(-1.00%) |
Aug 01, 2008 | 5.950 | 5.992 | 5.895 | 5.936 | 175,724 | -0.00(-0.06%) |
Jul 31, 2008 | 5.902 | 6.048 | 5.902 | 5.940 | 66,111 | -0.03(-0.53%) |
Jul 30, 2008 | 5.891 | 6.101 | 5.860 | 5.971 | 169,141 | +0.07(+1.18%) |
Jul 29, 2008 | 5.902 | 6.041 | 5.776 | 5.902 | 218,107 | +0.00(+0.00%) |
Jul 28, 2008 | 5.891 | 6.101 | 5.804 | 5.902 | 72,782 | +0.01(+0.18%) |
Jul 25, 2008 | 5.992 | 6.080 | 5.818 | 5.891 | 200,720 | -0.04(-0.71%) |
Jul 24, 2008 | 6.017 | 6.090 | 5.846 | 5.933 | 154,817 | -0.05(-0.82%) |
Jul 23, 2008 | 5.950 | 6.080 | 5.839 | 5.982 | 251,466 | +0.01(+0.23%) |
Jul 22, 2008 | 5.846 | 6.108 | 5.776 | 5.968 | 188,022 | +0.10(+1.79%) |
Jul 21, 2008 | 5.842 | 5.971 | 5.783 | 5.863 | 122,738 | +0.02(+0.42%) |
Jul 18, 2008 | 5.895 | 5.923 | 5.807 | 5.839 | 148,541 | -0.02(-0.30%) |
Jul 17, 2008 | 6.010 | 6.104 | 5.832 | 5.856 | 100,852 | -0.10(-1.76%) |
Jul 16, 2008 | 5.783 | 5.992 | 5.762 | 5.961 | 110,755 | +0.19(+3.33%) |
Jul 15, 2008 | 5.839 | 5.884 | 5.723 | 5.769 | 145,141 | -0.07(-1.20%) |
Jul 14, 2008 | 5.929 | 5.929 | 5.734 | 5.839 | 141,838 | -0.08(-1.42%) |
Jul 11, 2008 | 5.549 | 5.940 | 5.549 | 5.923 | 109,037 | +0.02(+0.36%) |
Jul 10, 2008 | 5.762 | 5.961 | 5.762 | 5.902 | 96,734 | +0.14(+2.43%) |
Jul 09, 2008 | 6.118 | 6.118 | 5.758 | 5.762 | 64,872 | -0.37(-5.99%) |
Jul 08, 2008 | 5.723 | 6.146 | 5.650 | 6.129 | 166,320 | +0.43(+7.61%) |
Jul 07, 2008 | 5.769 | 5.860 | 5.688 | 5.695 | 120,479 | -0.03(-0.61%) |
Jul 04, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | +0.00(+0.00%) |
Jul 03, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | -0.00(-0.06%) |
Jul 02, 2008 | 5.811 | 5.933 | 5.716 | 5.734 | 120,388 | -0.12(-2.09%) |
Jul 01, 2008 | 5.678 | 5.884 | 5.580 | 5.856 | 222,703 | +0.16(+2.76%) |
Jun 30, 2008 | 5.699 | 5.895 | 5.699 | 5.699 | 174,470 | -0.04(-0.67%) |
Jun 27, 2008 | 5.811 | 5.940 | 5.720 | 5.737 | 1,381,666 | -0.07(-1.20%) |
Jun 26, 2008 | 5.940 | 6.003 | 5.783 | 5.807 | 142,064 | -0.09(-1.54%) |
Jun 25, 2008 | 5.936 | 5.947 | 5.874 | 5.898 | 81,491 | +0.00(+0.06%) |
Jun 24, 2008 | 5.853 | 5.895 | 5.751 | 5.895 | 45,834 | +0.06(+1.02%) |
Jun 23, 2008 | 5.835 | 5.839 | 5.702 | 5.835 | 74,983 | -0.02(-0.42%) |
Jun 20, 2008 | 5.923 | 5.936 | 5.856 | 5.860 | 56,237 | -0.08(-1.41%) |
Jun 19, 2008 | 6.097 | 6.104 | 5.870 | 5.943 | 112,927 | -0.11(-1.85%) |
Jun 18, 2008 | 5.905 | 6.164 | 5.905 | 6.055 | 63,094 | +0.13(+2.12%) |
Jun 17, 2008 | 5.989 | 5.989 | 5.898 | 5.929 | 81,182 | -0.03(-0.47%) |
Jun 16, 2008 | 5.940 | 5.992 | 5.905 | 5.957 | 148,137 | +0.02(+0.29%) |
Jun 13, 2008 | 5.975 | 5.989 | 5.923 | 5.940 | 93,875 | -0.05(-0.87%) |
Jun 12, 2008 | 5.870 | 5.992 | 5.867 | 5.992 | 55,730 | +0.12(+2.02%) |
Jun 11, 2008 | 5.929 | 5.950 | 5.867 | 5.874 | 23,531 | -0.04(-0.65%) |
Jun 10, 2008 | 5.867 | 5.943 | 5.853 | 5.912 | 55,879 | -0.03(-0.47%) |
Jun 09, 2008 | 5.940 | 6.055 | 5.877 | 5.940 | 110,079 | -0.03(-0.53%) |
Jun 06, 2008 | 6.150 | 6.150 | 5.905 | 5.971 | 45,218 | -0.14(-2.29%) |
Jun 05, 2008 | 5.832 | 6.111 | 5.832 | 6.111 | 39,658 | +0.23(+3.86%) |
Jun 04, 2008 | 5.923 | 5.943 | 5.821 | 5.884 | 59,339 | -0.09(-1.46%) |
Jun 03, 2008 | 6.066 | 6.073 | 5.818 | 5.971 | 91,436 | +0.05(+0.77%) |