Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.225 | 6.225 | 6.075 | 6.128 | 641,128 | -0.14(-2.31%) |
Aug 28, 2008 | 6.162 | 6.295 | 6.162 | 6.272 | 505,956 | +0.09(+1.50%) |
Aug 27, 2008 | 6.170 | 6.237 | 6.162 | 6.180 | 753,204 | +0.04(+0.61%) |
Aug 26, 2008 | 6.162 | 6.255 | 6.135 | 6.143 | 863,900 | -0.01(-0.24%) |
Aug 25, 2008 | 6.202 | 6.220 | 6.098 | 6.157 | 657,304 | -0.07(-1.12%) |
Aug 22, 2008 | 6.240 | 6.300 | 6.185 | 6.228 | 853,744 | +0.02(+0.32%) |
Aug 21, 2008 | 6.272 | 6.475 | 6.185 | 6.207 | 1,367,720 | -0.12(-1.94%) |
Aug 20, 2008 | 6.330 | 6.452 | 6.305 | 6.330 | 859,180 | +0.04(+0.64%) |
Aug 19, 2008 | 6.360 | 6.395 | 6.270 | 6.290 | 978,952 | -0.08(-1.29%) |
Aug 18, 2008 | 6.438 | 6.438 | 6.253 | 6.372 | 587,104 | -0.04(-0.62%) |
Aug 15, 2008 | 6.497 | 6.570 | 6.355 | 6.412 | 754,944 | -0.04(-0.62%) |
Aug 14, 2008 | 6.442 | 6.525 | 6.255 | 6.452 | 673,224 | -0.02(-0.23%) |
Aug 13, 2008 | 6.412 | 6.540 | 6.399 | 6.468 | 744,468 | +0.06(+0.90%) |
Aug 12, 2008 | 6.330 | 6.420 | 6.293 | 6.410 | 564,876 | +0.04(+0.71%) |
Aug 11, 2008 | 6.213 | 6.570 | 6.213 | 6.365 | 1,176,996 | +0.03(+0.47%) |
Aug 08, 2008 | 6.125 | 6.438 | 6.122 | 6.335 | 930,836 | +0.20(+3.30%) |
Aug 07, 2008 | 6.145 | 6.322 | 6.103 | 6.133 | 1,315,368 | -0.05(-0.85%) |
Aug 06, 2008 | 6.207 | 6.260 | 6.138 | 6.185 | 832,208 | -0.07(-1.12%) |
Aug 05, 2008 | 6.128 | 6.275 | 6.105 | 6.255 | 955,128 | +0.17(+2.88%) |
Aug 04, 2008 | 6.188 | 6.188 | 6.010 | 6.080 | 1,000,368 | -0.20(-3.11%) |
Aug 01, 2008 | 6.135 | 6.317 | 6.050 | 6.275 | 1,413,292 | +0.14(+2.28%) |
Jul 31, 2008 | 6.103 | 6.287 | 6.100 | 6.135 | 845,784 | -0.03(-0.41%) |
Jul 30, 2008 | 6.125 | 6.240 | 6.027 | 6.160 | 2,123,928 | +0.07(+1.19%) |
Jul 29, 2008 | 6.088 | 6.122 | 5.908 | 6.088 | 1,366,064 | +0.13(+2.14%) |
Jul 28, 2008 | 6.005 | 6.075 | 5.942 | 5.960 | 1,472,148 | -0.08(-1.37%) |
Jul 25, 2008 | 6.020 | 6.143 | 5.957 | 6.043 | 1,345,620 | +0.04(+0.58%) |
Jul 24, 2008 | 5.862 | 6.043 | 5.780 | 6.008 | 2,372,720 | +0.17(+2.91%) |
Jul 23, 2008 | 5.695 | 5.952 | 5.567 | 5.838 | 4,740,244 | -0.00(-0.04%) |
Jul 22, 2008 | 6.228 | 6.228 | 5.825 | 5.840 | 2,881,664 | -0.21(-3.43%) |
Jul 21, 2008 | 6.195 | 6.242 | 6.035 | 6.048 | 1,668,280 | -0.20(-3.16%) |
Jul 18, 2008 | 6.178 | 6.293 | 6.173 | 6.245 | 1,046,528 | -0.02(-0.32%) |
Jul 17, 2008 | 6.268 | 6.322 | 6.080 | 6.265 | 974,988 | +0.06(+0.97%) |
Jul 16, 2008 | 5.945 | 6.210 | 5.890 | 6.205 | 1,259,992 | +0.29(+4.99%) |
Jul 15, 2008 | 5.920 | 5.997 | 5.828 | 5.910 | 918,592 | -0.06(-1.09%) |
Jul 14, 2008 | 6.120 | 6.120 | 5.897 | 5.975 | 1,063,724 | -0.08(-1.36%) |
Jul 11, 2008 | 5.875 | 6.070 | 5.798 | 6.058 | 1,736,248 | +0.10(+1.68%) |
Jul 10, 2008 | 5.707 | 5.968 | 5.695 | 5.957 | 1,666,136 | +0.25(+4.47%) |
Jul 09, 2008 | 5.857 | 5.895 | 5.702 | 5.702 | 1,522,124 | -0.24(-3.96%) |
Jul 08, 2008 | 5.923 | 5.938 | 5.812 | 5.938 | 973,656 | +0.04(+0.64%) |
Jul 07, 2008 | 5.963 | 5.963 | 5.838 | 5.900 | 1,095,872 | -0.00(-0.08%) |
Jul 04, 2008 | 5.975 | 6.247 | 5.900 | 5.905 | 1,646,448 | +0.00(+0.00%) |
Jul 03, 2008 | 5.975 | 6.247 | 5.900 | 5.905 | 1,646,448 | -0.07(-1.13%) |
Jul 02, 2008 | 6.085 | 6.125 | 5.935 | 5.973 | 1,898,952 | -0.11(-1.81%) |
Jul 01, 2008 | 5.902 | 6.112 | 5.865 | 6.082 | 2,520,440 | +0.15(+2.53%) |
Jun 30, 2008 | 6.082 | 6.122 | 5.902 | 5.933 | 1,850,760 | -0.13(-2.22%) |
Jun 27, 2008 | 6.308 | 6.343 | 6.067 | 6.067 | 2,874,156 | -0.23(-3.65%) |
Jun 26, 2008 | 6.402 | 6.438 | 6.263 | 6.298 | 766,292 | -0.19(-2.89%) |
Jun 25, 2008 | 6.407 | 6.580 | 6.388 | 6.485 | 852,492 | +0.08(+1.29%) |
Jun 24, 2008 | 6.487 | 6.510 | 6.402 | 6.402 | 1,339,920 | -0.08(-1.27%) |
Jun 23, 2008 | 6.522 | 6.535 | 6.440 | 6.485 | 1,629,488 | +0.02(+0.23%) |
Jun 20, 2008 | 6.508 | 6.513 | 6.320 | 6.470 | 1,749,092 | -0.10(-1.48%) |
Jun 19, 2008 | 6.460 | 6.575 | 6.380 | 6.567 | 854,400 | +0.11(+1.66%) |
Jun 18, 2008 | 6.460 | 6.497 | 6.258 | 6.460 | 987,936 | -0.01(-0.12%) |
Jun 17, 2008 | 6.620 | 6.622 | 6.440 | 6.468 | 599,980 | -0.16(-2.38%) |
Jun 16, 2008 | 6.492 | 6.645 | 6.415 | 6.625 | 1,124,508 | +0.13(+1.96%) |
Jun 13, 2008 | 6.447 | 6.497 | 6.188 | 6.497 | 1,068,092 | +0.11(+1.68%) |
Jun 12, 2008 | 6.440 | 6.490 | 6.385 | 6.390 | 747,952 | +0.01(+0.16%) |
Jun 11, 2008 | 6.415 | 6.433 | 6.362 | 6.380 | 759,612 | -0.08(-1.16%) |
Jun 10, 2008 | 6.445 | 6.522 | 6.360 | 6.455 | 1,408,684 | +0.03(+0.39%) |
Jun 09, 2008 | 6.442 | 6.470 | 6.315 | 6.430 | 835,644 | +0.06(+0.94%) |
Jun 06, 2008 | 6.485 | 6.555 | 6.360 | 6.370 | 867,404 | -0.17(-2.60%) |
Jun 05, 2008 | 6.395 | 6.543 | 6.390 | 6.540 | 573,052 | +0.14(+2.15%) |
Jun 04, 2008 | 6.345 | 6.445 | 6.263 | 6.402 | 803,432 | +0.02(+0.39%) |
Jun 03, 2008 | 6.242 | 6.378 | 6.165 | 6.378 | 1,325,512 | +0.16(+2.57%) |