Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.802 | 6.816 | 6.764 | 6.773 | 876,894 | -0.07(-1.02%) |
Aug 28, 2008 | 6.849 | 6.854 | 6.795 | 6.843 | 692,429 | +0.00(+0.03%) |
Aug 27, 2008 | 6.832 | 6.849 | 6.809 | 6.841 | 585,620 | +0.03(+0.39%) |
Aug 26, 2008 | 6.825 | 6.863 | 6.806 | 6.815 | 1,720,954 | +0.02(+0.34%) |
Aug 25, 2008 | 6.838 | 6.840 | 6.789 | 6.791 | 2,713,644 | -0.01(-0.21%) |
Aug 22, 2008 | 6.831 | 6.843 | 6.806 | 6.806 | 713,943 | -0.03(-0.47%) |
Aug 21, 2008 | 6.770 | 6.845 | 6.770 | 6.838 | 1,244,975 | +0.09(+1.38%) |
Aug 20, 2008 | 6.750 | 6.761 | 6.723 | 6.745 | 589,038 | +0.00(+0.00%) |
Aug 19, 2008 | 6.747 | 6.759 | 6.725 | 6.745 | 809,917 | -0.02(-0.34%) |
Aug 18, 2008 | 6.773 | 6.781 | 6.738 | 6.768 | 1,238,077 | +0.01(+0.11%) |
Aug 15, 2008 | 6.730 | 6.779 | 6.705 | 6.761 | 0 | +0.05(+0.72%) |
Aug 14, 2008 | 6.739 | 6.745 | 6.704 | 6.713 | 3,235,952 | -0.02(-0.29%) |
Aug 13, 2008 | 6.741 | 6.743 | 6.704 | 6.732 | 1,179,540 | -0.04(-0.58%) |
Aug 12, 2008 | 6.748 | 6.784 | 6.745 | 6.772 | 1,047,530 | +0.05(+0.69%) |
Aug 11, 2008 | 6.730 | 6.745 | 6.702 | 6.725 | 1,922,325 | +0.01(+0.21%) |
Aug 08, 2008 | 6.691 | 6.732 | 6.677 | 6.711 | 1,556,824 | -0.07(-1.03%) |
Aug 07, 2008 | 6.763 | 6.823 | 6.741 | 6.781 | 1,504,660 | +0.01(+0.13%) |
Aug 06, 2008 | 6.723 | 6.786 | 6.713 | 6.772 | 1,652,173 | +0.04(+0.59%) |
Aug 05, 2008 | 6.711 | 6.789 | 6.709 | 6.732 | 2,335,198 | +0.01(+0.16%) |
Aug 04, 2008 | 6.797 | 6.804 | 6.721 | 6.721 | 1,783,937 | -0.08(-1.18%) |
Aug 01, 2008 | 6.788 | 6.845 | 6.788 | 6.802 | 2,458,282 | +0.01(+0.13%) |
Jul 31, 2008 | 6.811 | 6.829 | 6.793 | 6.793 | 1,523,571 | -0.04(-0.58%) |
Jul 30, 2008 | 6.804 | 6.836 | 6.797 | 6.832 | 1,941,710 | +0.03(+0.42%) |
Jul 29, 2008 | 6.804 | 6.815 | 6.779 | 6.804 | 1,753,660 | -0.01(-0.16%) |
Jul 28, 2008 | 6.755 | 6.834 | 6.755 | 6.815 | 3,711,534 | -0.01(-0.10%) |
Jul 25, 2008 | 6.868 | 6.868 | 6.818 | 6.822 | 2,788,378 | -0.03(-0.50%) |
Jul 24, 2008 | 6.913 | 6.918 | 6.849 | 6.856 | 2,599,574 | -0.04(-0.62%) |
Jul 23, 2008 | 6.906 | 6.915 | 6.881 | 6.899 | 2,817,376 | +0.01(+0.16%) |
Jul 22, 2008 | 6.893 | 6.904 | 6.845 | 6.888 | 4,642,107 | -0.03(-0.41%) |
Jul 21, 2008 | 6.933 | 6.960 | 6.884 | 6.917 | 4,879,217 | +0.04(+0.63%) |
Jul 18, 2008 | 6.961 | 6.981 | 6.874 | 6.874 | 2,969,174 | -0.07(-0.98%) |
Jul 17, 2008 | 6.872 | 6.942 | 6.872 | 6.942 | 4,938,721 | +0.06(+0.91%) |
Jul 16, 2008 | 6.872 | 6.890 | 6.845 | 6.879 | 6,457,037 | +0.03(+0.37%) |
Jul 15, 2008 | 6.929 | 6.947 | 6.845 | 6.854 | 6,863,012 | -0.08(-1.16%) |
Jul 14, 2008 | 6.988 | 6.995 | 6.909 | 6.935 | 7,018,563 | -0.02(-0.23%) |
Jul 11, 2008 | 6.875 | 6.981 | 6.863 | 6.951 | 7,755,936 | +0.06(+0.91%) |
Jul 10, 2008 | 6.942 | 6.960 | 6.888 | 6.888 | 6,128,549 | -0.04(-0.54%) |
Jul 09, 2008 | 6.965 | 7.006 | 6.920 | 6.926 | 15,217,822 | +0.01(+0.16%) |
Jul 08, 2008 | 6.879 | 6.926 | 6.829 | 6.915 | 14,365,429 | -0.01(-0.08%) |
Jul 07, 2008 | 6.931 | 6.979 | 6.861 | 6.920 | 20,658,822 | +0.70(+11.22%) |
Jul 04, 2008 | 6.295 | 6.295 | 6.181 | 6.222 | 3,940,317 | +0.00(+0.00%) |
Jul 03, 2008 | 6.295 | 6.295 | 6.181 | 6.222 | 3,940,317 | -0.08(-1.33%) |
Jul 02, 2008 | 6.281 | 6.408 | 6.270 | 6.306 | 5,924,196 | +0.05(+0.74%) |
Jul 01, 2008 | 6.170 | 6.308 | 6.168 | 6.260 | 5,748,935 | +0.03(+0.43%) |
Jun 30, 2008 | 6.267 | 6.317 | 6.218 | 6.233 | 9,845,423 | -0.28(-4.32%) |
Jun 27, 2008 | 6.591 | 6.609 | 6.508 | 6.514 | 6,204,657 | -0.04(-0.66%) |
Jun 26, 2008 | 6.614 | 6.661 | 6.557 | 6.557 | 8,720,684 | -0.09(-1.32%) |
Jun 25, 2008 | 6.618 | 6.680 | 6.601 | 6.644 | 10,928,363 | +0.07(+1.01%) |
Jun 24, 2008 | 6.516 | 6.619 | 6.473 | 6.578 | 14,016,796 | +0.13(+1.94%) |
Jun 23, 2008 | 6.721 | 6.723 | 6.449 | 6.453 | 48,212,404 | +0.35(+5.69%) |
Jun 20, 2008 | 6.073 | 6.145 | 6.061 | 6.106 | 38,316,752 | +0.04(+0.59%) |
Jun 19, 2008 | 6.152 | 6.209 | 6.070 | 6.070 | 9,949,680 | -0.06(-1.05%) |
Jun 18, 2008 | 6.109 | 6.163 | 6.080 | 6.134 | 5,522,951 | -0.03(-0.41%) |
Jun 17, 2008 | 5.918 | 6.179 | 5.851 | 6.159 | 14,814,125 | +0.30(+5.04%) |
Jun 16, 2008 | 5.862 | 5.901 | 5.812 | 5.864 | 7,836,194 | +0.01(+0.12%) |
Jun 13, 2008 | 5.921 | 5.953 | 5.765 | 5.857 | 6,364,955 | -0.06(-0.97%) |
Jun 12, 2008 | 6.014 | 6.014 | 5.873 | 5.914 | 8,270,759 | -0.17(-2.82%) |
Jun 11, 2008 | 6.055 | 6.091 | 6.037 | 6.086 | 6,352,880 | +0.05(+0.89%) |
Jun 10, 2008 | 6.029 | 6.043 | 6.000 | 6.032 | 2,276,504 | -0.01(-0.09%) |
Jun 09, 2008 | 6.079 | 6.080 | 5.995 | 6.037 | 1,881,486 | -0.05(-0.85%) |
Jun 06, 2008 | 6.088 | 6.131 | 6.072 | 6.089 | 1,945,961 | -0.01(-0.12%) |
Jun 05, 2008 | 6.079 | 6.168 | 6.068 | 6.097 | 4,369,409 | +0.00(+0.00%) |
Jun 04, 2008 | 6.114 | 6.140 | 6.064 | 6.097 | 3,101,636 | -0.06(-1.05%) |
Jun 03, 2008 | 6.299 | 6.299 | 6.143 | 6.161 | 6,402,096 | -0.02(-0.35%) |