Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.150 | 6.204 | 5.953 | 6.015 | 51,359,676 | -0.16(-2.63%) |
Aug 28, 2008 | 6.112 | 6.185 | 6.061 | 6.177 | 26,986,724 | +0.15(+2.50%) |
Aug 27, 2008 | 5.972 | 6.088 | 5.926 | 6.027 | 43,569,580 | +0.03(+0.52%) |
Aug 26, 2008 | 6.058 | 6.061 | 5.914 | 5.996 | 35,210,896 | -0.00(-0.06%) |
Aug 25, 2008 | 6.173 | 6.181 | 5.980 | 6.000 | 39,475,088 | -0.20(-3.24%) |
Aug 22, 2008 | 6.092 | 6.251 | 6.069 | 6.201 | 34,338,604 | +0.14(+2.30%) |
Aug 21, 2008 | 6.023 | 6.096 | 5.972 | 6.061 | 40,988,924 | -0.03(-0.57%) |
Aug 20, 2008 | 6.247 | 6.247 | 6.011 | 6.096 | 57,076,136 | -0.07(-1.13%) |
Aug 19, 2008 | 6.340 | 6.402 | 6.143 | 6.166 | 60,117,776 | -0.22(-3.39%) |
Aug 18, 2008 | 6.429 | 6.525 | 6.332 | 6.382 | 54,949,732 | -0.07(-1.08%) |
Aug 15, 2008 | 6.610 | 6.641 | 6.413 | 6.452 | 53,817,200 | -0.09(-1.36%) |
Aug 14, 2008 | 6.228 | 6.610 | 6.212 | 6.541 | 86,204,784 | +0.24(+3.80%) |
Aug 13, 2008 | 6.351 | 6.363 | 6.208 | 6.301 | 72,410,576 | -0.02(-0.37%) |
Aug 12, 2008 | 6.239 | 6.529 | 6.173 | 6.324 | 111,541,088 | +0.02(+0.37%) |
Aug 11, 2008 | 5.783 | 6.340 | 5.775 | 6.301 | 152,155,952 | +0.46(+7.80%) |
Aug 08, 2008 | 5.652 | 5.907 | 5.628 | 5.845 | 63,866,664 | +0.23(+4.13%) |
Aug 07, 2008 | 5.655 | 5.737 | 5.601 | 5.613 | 48,706,068 | -0.16(-2.81%) |
Aug 06, 2008 | 5.598 | 5.783 | 5.547 | 5.775 | 70,711,520 | +0.16(+2.89%) |
Aug 05, 2008 | 5.524 | 5.632 | 5.505 | 5.613 | 90,540,376 | +0.18(+3.27%) |
Aug 04, 2008 | 5.578 | 5.582 | 5.416 | 5.435 | 79,441,680 | -0.14(-2.50%) |
Aug 01, 2008 | 5.760 | 5.768 | 5.501 | 5.574 | 66,986,428 | -0.10(-1.84%) |
Jul 31, 2008 | 5.625 | 5.856 | 5.609 | 5.679 | 102,493,256 | +0.01(+0.14%) |
Jul 30, 2008 | 5.826 | 5.833 | 5.574 | 5.671 | 94,925,632 | -0.12(-2.13%) |
Jul 29, 2008 | 5.528 | 5.949 | 5.485 | 5.795 | 84,428,640 | +0.29(+5.34%) |
Jul 28, 2008 | 5.532 | 5.632 | 5.439 | 5.501 | 54,035,532 | -0.07(-1.32%) |
Jul 25, 2008 | 5.694 | 5.775 | 5.547 | 5.574 | 54,966,288 | -0.05(-0.83%) |
Jul 24, 2008 | 5.856 | 5.884 | 5.617 | 5.621 | 70,754,976 | -0.34(-5.71%) |
Jul 23, 2008 | 5.887 | 6.197 | 5.806 | 5.961 | 92,070,248 | +0.11(+1.92%) |
Jul 22, 2008 | 5.439 | 5.876 | 5.424 | 5.849 | 79,895,936 | +0.40(+7.38%) |
Jul 21, 2008 | 5.551 | 5.598 | 5.427 | 5.447 | 37,503,376 | -0.10(-1.74%) |
Jul 18, 2008 | 5.563 | 5.636 | 5.470 | 5.543 | 50,706,752 | -0.02(-0.35%) |
Jul 17, 2008 | 5.350 | 5.601 | 5.323 | 5.563 | 69,091,624 | +0.02(+0.35%) |
Jul 16, 2008 | 5.230 | 5.594 | 5.195 | 5.543 | 80,542,136 | +0.29(+5.60%) |
Jul 15, 2008 | 5.319 | 5.362 | 5.153 | 5.250 | 131,166,104 | -0.16(-3.00%) |
Jul 14, 2008 | 5.493 | 5.520 | 5.323 | 5.412 | 68,896,568 | -0.02(-0.43%) |
Jul 11, 2008 | 5.482 | 5.555 | 5.269 | 5.435 | 95,959,864 | -0.12(-2.16%) |
Jul 10, 2008 | 5.702 | 5.744 | 5.497 | 5.555 | 73,790,928 | -0.14(-2.38%) |
Jul 09, 2008 | 5.918 | 5.953 | 5.690 | 5.690 | 65,580,724 | -0.24(-4.04%) |
Jul 08, 2008 | 5.702 | 5.980 | 5.663 | 5.930 | 105,375,544 | +0.15(+2.61%) |
Jul 07, 2008 | 6.027 | 6.034 | 5.733 | 5.779 | 93,915,208 | -0.24(-3.92%) |
Jul 03, 2008 | 6.023 | 6.104 | 5.876 | 6.015 | 27,313,714 | -0.05(-0.77%) |
Jul 02, 2008 | 6.197 | 6.204 | 6.003 | 6.061 | 61,701,372 | +0.02(+0.38%) |
Jul 01, 2008 | 6.015 | 6.077 | 5.907 | 6.038 | 52,977,064 | -0.05(-0.76%) |
Jun 30, 2008 | 6.259 | 6.313 | 6.081 | 6.085 | 33,591,216 | -0.24(-3.73%) |
Jun 27, 2008 | 6.301 | 6.405 | 6.162 | 6.320 | 42,911,688 | +0.03(+0.43%) |
Jun 26, 2008 | 6.475 | 6.506 | 6.289 | 6.293 | 31,753,276 | -0.32(-4.85%) |
Jun 25, 2008 | 6.425 | 6.684 | 6.421 | 6.614 | 31,484,810 | +0.21(+3.26%) |
Jun 24, 2008 | 6.324 | 6.541 | 6.282 | 6.405 | 33,018,138 | +0.10(+1.66%) |
Jun 23, 2008 | 6.672 | 6.761 | 6.289 | 6.301 | 50,709,348 | -0.36(-5.40%) |
Jun 20, 2008 | 6.869 | 6.889 | 6.641 | 6.661 | 33,800,372 | -0.29(-4.22%) |
Jun 19, 2008 | 6.854 | 6.981 | 6.719 | 6.954 | 23,839,814 | +0.09(+1.24%) |
Jun 18, 2008 | 6.958 | 6.993 | 6.827 | 6.869 | 21,865,602 | -0.14(-1.93%) |
Jun 17, 2008 | 7.101 | 7.140 | 6.985 | 7.005 | 16,476,949 | -0.09(-1.25%) |
Jun 16, 2008 | 6.962 | 7.175 | 6.916 | 7.094 | 21,457,968 | +0.07(+0.99%) |
Jun 13, 2008 | 6.939 | 7.036 | 6.893 | 7.024 | 28,223,538 | +0.14(+1.96%) |
Jun 12, 2008 | 6.865 | 6.981 | 6.827 | 6.889 | 22,174,212 | +0.10(+1.42%) |
Jun 11, 2008 | 6.935 | 6.935 | 6.784 | 6.792 | 29,363,718 | -0.10(-1.51%) |
Jun 10, 2008 | 6.807 | 6.931 | 6.668 | 6.896 | 25,251,018 | +0.12(+1.83%) |
Jun 09, 2008 | 6.846 | 7.036 | 6.715 | 6.773 | 43,429,344 | -0.06(-0.85%) |
Jun 06, 2008 | 7.094 | 7.094 | 6.819 | 6.831 | 31,655,020 | -0.33(-4.59%) |
Jun 05, 2008 | 7.016 | 7.159 | 6.962 | 7.159 | 35,342,752 | +0.15(+2.21%) |
Jun 04, 2008 | 6.850 | 7.090 | 6.850 | 7.005 | 41,170,884 | +0.14(+2.08%) |
Jun 03, 2008 | 6.931 | 7.008 | 6.726 | 6.862 | 33,826,380 | -0.07(-1.00%) |