Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.520 | 6.752 | 6.491 | 6.685 | 485,001 | +0.10(+1.48%) |
Aug 28, 2008 | 6.206 | 6.595 | 6.124 | 6.588 | 548,122 | +0.43(+7.05%) |
Aug 27, 2008 | 5.885 | 6.221 | 5.877 | 6.154 | 541,225 | +0.28(+4.71%) |
Aug 26, 2008 | 5.773 | 5.952 | 5.720 | 5.877 | 938,413 | +0.08(+1.42%) |
Aug 25, 2008 | 6.034 | 6.087 | 5.795 | 5.795 | 533,913 | -0.29(-4.79%) |
Aug 22, 2008 | 5.885 | 6.191 | 5.855 | 6.087 | 545,917 | +0.23(+3.96%) |
Aug 21, 2008 | 5.952 | 6.124 | 5.840 | 5.855 | 623,321 | -0.13(-2.12%) |
Aug 20, 2008 | 6.027 | 6.162 | 5.690 | 5.982 | 1,080,312 | -0.04(-0.62%) |
Aug 19, 2008 | 6.386 | 6.476 | 5.907 | 6.019 | 974,939 | -0.42(-6.50%) |
Aug 18, 2008 | 6.767 | 6.827 | 6.356 | 6.438 | 1,105,044 | -0.31(-4.65%) |
Aug 15, 2008 | 6.842 | 7.096 | 6.655 | 6.752 | 1,852,239 | +0.08(+1.23%) |
Aug 14, 2008 | 6.558 | 6.909 | 6.513 | 6.670 | 865,068 | +0.13(+2.06%) |
Aug 13, 2008 | 6.565 | 6.745 | 6.333 | 6.535 | 1,511,774 | -0.12(-1.80%) |
Aug 12, 2008 | 6.917 | 7.081 | 6.595 | 6.655 | 1,246,186 | -0.37(-5.22%) |
Aug 11, 2008 | 6.416 | 7.186 | 6.416 | 7.021 | 2,280,203 | +0.31(+4.57%) |
Aug 08, 2008 | 6.483 | 6.730 | 6.206 | 6.715 | 1,404,698 | +0.23(+3.58%) |
Aug 07, 2008 | 6.498 | 6.550 | 6.304 | 6.483 | 2,764,696 | +0.19(+2.97%) |
Aug 06, 2008 | 6.117 | 6.378 | 5.884 | 6.296 | 1,580,979 | +0.13(+2.18%) |
Aug 05, 2008 | 6.034 | 6.319 | 5.840 | 6.162 | 1,664,672 | +0.23(+3.91%) |
Aug 04, 2008 | 6.064 | 6.333 | 5.803 | 5.930 | 2,447,866 | -0.21(-3.41%) |
Aug 01, 2008 | 5.765 | 6.191 | 5.616 | 6.139 | 1,470,026 | +0.28(+4.85%) |
Jul 31, 2008 | 5.601 | 5.892 | 5.601 | 5.855 | 3,958,173 | +0.15(+2.62%) |
Jul 30, 2008 | 5.997 | 6.206 | 5.421 | 5.705 | 2,345,215 | -0.28(-4.62%) |
Jul 29, 2008 | 5.982 | 5.997 | 5.459 | 5.982 | 2,176,692 | +0.48(+8.70%) |
Jul 28, 2008 | 5.429 | 5.559 | 5.414 | 5.503 | 2,358,271 | +0.01(+0.14%) |
Jul 25, 2008 | 5.675 | 5.735 | 5.339 | 5.496 | 3,237,745 | -0.13(-2.26%) |
Jul 24, 2008 | 5.384 | 5.825 | 5.234 | 5.623 | 12,216,059 | +0.47(+9.14%) |
Jul 23, 2008 | 4.778 | 6.064 | 4.733 | 5.152 | 3,388,017 | +0.22(+4.55%) |
Jul 22, 2008 | 4.673 | 5.070 | 4.023 | 4.928 | 1,557,359 | +0.04(+0.76%) |
Jul 21, 2008 | 4.943 | 5.328 | 4.860 | 4.890 | 1,106,284 | -0.04(-0.91%) |
Jul 18, 2008 | 4.950 | 4.958 | 4.501 | 4.935 | 1,209,787 | +0.45(+10.00%) |
Jul 17, 2008 | 4.292 | 5.062 | 4.225 | 4.487 | 1,608,504 | +0.19(+4.35%) |
Jul 16, 2008 | 4.217 | 4.330 | 3.574 | 4.300 | 990,896 | +0.68(+18.80%) |
Jul 15, 2008 | 4.000 | 4.113 | 3.387 | 3.619 | 1,086,370 | -0.43(-10.70%) |
Jul 14, 2008 | 4.262 | 4.457 | 3.657 | 4.053 | 1,386,470 | -0.19(-4.41%) |
Jul 11, 2008 | 4.128 | 4.300 | 3.933 | 4.240 | 1,136,421 | +0.01(+0.35%) |
Jul 10, 2008 | 4.247 | 4.337 | 4.098 | 4.225 | 1,656,836 | -0.04(-0.88%) |
Jul 09, 2008 | 4.187 | 4.606 | 4.116 | 4.262 | 1,803,575 | +0.11(+2.70%) |
Jul 08, 2008 | 3.791 | 4.210 | 3.615 | 4.150 | 1,273,434 | +0.38(+10.12%) |
Jul 07, 2008 | 3.993 | 4.045 | 3.559 | 3.769 | 1,400,843 | -0.19(-4.73%) |
Jul 04, 2008 | 3.941 | 4.045 | 3.899 | 3.956 | 601,670 | +0.00(+0.00%) |
Jul 03, 2008 | 3.941 | 4.045 | 3.899 | 3.956 | 601,670 | -0.03(-0.75%) |
Jul 02, 2008 | 4.165 | 4.300 | 3.956 | 3.986 | 1,416,290 | -0.22(-5.16%) |
Jul 01, 2008 | 4.187 | 4.330 | 3.858 | 4.202 | 1,753,686 | -0.04(-0.88%) |
Jun 30, 2008 | 4.629 | 4.696 | 4.210 | 4.240 | 1,512,494 | -0.30(-6.59%) |
Jun 27, 2008 | 4.374 | 4.614 | 4.344 | 4.539 | 1,999,242 | +0.01(+0.17%) |
Jun 26, 2008 | 4.621 | 4.629 | 4.434 | 4.531 | 787,417 | -0.15(-3.19%) |
Jun 25, 2008 | 4.487 | 5.010 | 4.404 | 4.681 | 1,439,428 | +0.18(+3.99%) |
Jun 24, 2008 | 4.315 | 4.629 | 4.210 | 4.501 | 1,255,094 | +0.19(+4.33%) |
Jun 23, 2008 | 4.606 | 4.905 | 4.292 | 4.315 | 856,854 | -0.25(-5.41%) |
Jun 20, 2008 | 4.524 | 4.864 | 4.322 | 4.561 | 2,732,915 | +0.02(+0.49%) |
Jun 19, 2008 | 4.554 | 4.576 | 4.419 | 4.539 | 1,844,611 | +0.00(+0.00%) |
Jun 18, 2008 | 4.561 | 4.606 | 4.397 | 4.539 | 1,051,302 | -0.07(-1.46%) |
Jun 17, 2008 | 4.816 | 4.860 | 4.554 | 4.606 | 783,187 | -0.19(-4.05%) |
Jun 16, 2008 | 4.629 | 4.868 | 4.494 | 4.801 | 905,788 | +0.13(+2.88%) |
Jun 13, 2008 | 4.973 | 5.010 | 4.472 | 4.666 | 1,456,502 | -0.25(-5.02%) |
Jun 12, 2008 | 5.040 | 5.194 | 4.853 | 4.913 | 1,042,575 | -0.07(-1.50%) |
Jun 11, 2008 | 5.302 | 5.302 | 4.988 | 4.988 | 970,037 | -0.34(-6.32%) |
Jun 10, 2008 | 5.421 | 5.533 | 5.219 | 5.324 | 1,349,593 | -0.09(-1.66%) |
Jun 09, 2008 | 5.720 | 5.803 | 5.354 | 5.414 | 1,110,201 | -0.28(-4.99%) |
Jun 06, 2008 | 6.004 | 6.162 | 5.698 | 5.698 | 1,018,387 | -0.41(-6.73%) |
Jun 05, 2008 | 6.012 | 6.154 | 5.885 | 6.109 | 574,807 | +0.12(+2.00%) |
Jun 04, 2008 | 6.251 | 6.251 | 5.975 | 5.990 | 1,072,730 | -0.13(-2.08%) |
Jun 03, 2008 | 5.862 | 6.289 | 5.862 | 6.117 | 1,369,838 | +0.31(+5.41%) |