Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.104 | 6.158 | 5.908 | 5.970 | 51,749,336 | -0.16(-2.63%) |
Aug 28, 2008 | 6.066 | 6.139 | 6.016 | 6.131 | 27,191,468 | +0.15(+2.50%) |
Aug 27, 2008 | 5.928 | 6.043 | 5.881 | 5.981 | 43,900,140 | +0.03(+0.52%) |
Aug 26, 2008 | 6.012 | 6.016 | 5.870 | 5.951 | 35,478,036 | -0.00(-0.06%) |
Aug 25, 2008 | 6.127 | 6.135 | 5.935 | 5.954 | 39,774,580 | -0.20(-3.24%) |
Aug 22, 2008 | 6.046 | 6.204 | 6.023 | 6.154 | 34,599,124 | +0.14(+2.30%) |
Aug 21, 2008 | 5.977 | 6.050 | 5.928 | 6.016 | 41,299,900 | -0.03(-0.57%) |
Aug 20, 2008 | 6.200 | 6.200 | 5.966 | 6.050 | 57,509,168 | -0.07(-1.13%) |
Aug 19, 2008 | 6.292 | 6.353 | 6.096 | 6.119 | 60,573,884 | -0.21(-3.39%) |
Aug 18, 2008 | 6.380 | 6.476 | 6.284 | 6.334 | 55,366,628 | -0.07(-1.08%) |
Aug 15, 2008 | 6.561 | 6.591 | 6.365 | 6.403 | 54,225,504 | -0.09(-1.36%) |
Aug 14, 2008 | 6.181 | 6.561 | 6.165 | 6.491 | 86,858,816 | +0.24(+3.80%) |
Aug 13, 2008 | 6.303 | 6.315 | 6.162 | 6.254 | 72,959,944 | -0.02(-0.37%) |
Aug 12, 2008 | 6.192 | 6.480 | 6.127 | 6.277 | 112,387,336 | +0.02(+0.37%) |
Aug 11, 2008 | 5.740 | 6.292 | 5.732 | 6.254 | 153,310,336 | +0.45(+7.80%) |
Aug 08, 2008 | 5.609 | 5.862 | 5.586 | 5.801 | 64,351,212 | +0.23(+4.13%) |
Aug 07, 2008 | 5.613 | 5.693 | 5.559 | 5.571 | 49,075,596 | -0.16(-2.81%) |
Aug 06, 2008 | 5.555 | 5.740 | 5.505 | 5.732 | 71,248,000 | +0.16(+2.89%) |
Aug 05, 2008 | 5.482 | 5.590 | 5.463 | 5.571 | 91,227,296 | +0.18(+3.27%) |
Aug 04, 2008 | 5.536 | 5.540 | 5.375 | 5.394 | 80,044,392 | -0.14(-2.50%) |
Aug 01, 2008 | 5.716 | 5.724 | 5.459 | 5.532 | 67,494,648 | -0.10(-1.84%) |
Jul 31, 2008 | 5.582 | 5.812 | 5.567 | 5.636 | 103,270,864 | +0.01(+0.14%) |
Jul 30, 2008 | 5.782 | 5.789 | 5.532 | 5.628 | 95,645,824 | -0.12(-2.13%) |
Jul 29, 2008 | 5.486 | 5.904 | 5.444 | 5.751 | 85,069,192 | +0.29(+5.34%) |
Jul 28, 2008 | 5.490 | 5.590 | 5.398 | 5.459 | 54,445,492 | -0.07(-1.32%) |
Jul 25, 2008 | 5.651 | 5.732 | 5.505 | 5.532 | 55,383,312 | -0.05(-0.83%) |
Jul 24, 2008 | 5.812 | 5.839 | 5.575 | 5.578 | 71,291,784 | -0.34(-5.71%) |
Jul 23, 2008 | 5.843 | 6.150 | 5.763 | 5.916 | 92,768,776 | +0.11(+1.92%) |
Jul 22, 2008 | 5.398 | 5.832 | 5.383 | 5.805 | 80,502,096 | +0.40(+7.38%) |
Jul 21, 2008 | 5.509 | 5.555 | 5.387 | 5.406 | 37,787,912 | -0.10(-1.74%) |
Jul 18, 2008 | 5.521 | 5.594 | 5.429 | 5.502 | 51,091,456 | -0.02(-0.35%) |
Jul 17, 2008 | 5.310 | 5.559 | 5.283 | 5.521 | 69,615,808 | +0.02(+0.35%) |
Jul 16, 2008 | 5.191 | 5.552 | 5.156 | 5.502 | 81,153,200 | +0.29(+5.60%) |
Jul 15, 2008 | 5.279 | 5.321 | 5.114 | 5.210 | 132,161,248 | -0.16(-3.00%) |
Jul 14, 2008 | 5.452 | 5.479 | 5.283 | 5.371 | 69,419,280 | -0.02(-0.43%) |
Jul 11, 2008 | 5.440 | 5.513 | 5.229 | 5.394 | 96,687,904 | -0.12(-2.16%) |
Jul 10, 2008 | 5.659 | 5.701 | 5.456 | 5.513 | 74,350,768 | -0.13(-2.38%) |
Jul 09, 2008 | 5.874 | 5.908 | 5.647 | 5.647 | 66,078,276 | -0.24(-4.04%) |
Jul 08, 2008 | 5.659 | 5.935 | 5.621 | 5.885 | 106,175,016 | +0.15(+2.61%) |
Jul 07, 2008 | 5.981 | 5.989 | 5.690 | 5.736 | 94,627,728 | -0.23(-3.92%) |
Jul 03, 2008 | 5.977 | 6.058 | 5.832 | 5.970 | 27,520,940 | -0.05(-0.77%) |
Jul 02, 2008 | 6.150 | 6.158 | 5.958 | 6.016 | 62,169,496 | +0.02(+0.38%) |
Jul 01, 2008 | 5.970 | 6.031 | 5.862 | 5.993 | 53,378,996 | -0.05(-0.76%) |
Jun 30, 2008 | 6.211 | 6.265 | 6.035 | 6.039 | 33,846,068 | -0.23(-3.73%) |
Jun 27, 2008 | 6.254 | 6.357 | 6.115 | 6.273 | 43,237,252 | +0.03(+0.43%) |
Jun 26, 2008 | 6.426 | 6.457 | 6.242 | 6.246 | 31,994,184 | -0.32(-4.85%) |
Jun 25, 2008 | 6.376 | 6.633 | 6.373 | 6.564 | 31,723,682 | +0.21(+3.26%) |
Jun 24, 2008 | 6.277 | 6.491 | 6.234 | 6.357 | 33,268,642 | +0.10(+1.66%) |
Jun 23, 2008 | 6.622 | 6.710 | 6.242 | 6.254 | 51,094,072 | -0.36(-5.40%) |
Jun 20, 2008 | 6.818 | 6.837 | 6.591 | 6.610 | 34,056,812 | -0.29(-4.22%) |
Jun 19, 2008 | 6.802 | 6.929 | 6.668 | 6.902 | 24,020,684 | +0.08(+1.24%) |
Jun 18, 2008 | 6.906 | 6.940 | 6.775 | 6.818 | 22,031,494 | -0.13(-1.93%) |
Jun 17, 2008 | 7.048 | 7.086 | 6.933 | 6.952 | 16,601,958 | -0.09(-1.25%) |
Jun 16, 2008 | 6.910 | 7.121 | 6.864 | 7.040 | 21,620,768 | +0.07(+0.99%) |
Jun 13, 2008 | 6.887 | 6.983 | 6.841 | 6.971 | 28,437,668 | +0.13(+1.96%) |
Jun 12, 2008 | 6.814 | 6.929 | 6.775 | 6.837 | 22,342,446 | +0.10(+1.42%) |
Jun 11, 2008 | 6.883 | 6.883 | 6.733 | 6.741 | 29,586,498 | -0.10(-1.51%) |
Jun 10, 2008 | 6.756 | 6.879 | 6.618 | 6.844 | 25,442,594 | +0.12(+1.83%) |
Jun 09, 2008 | 6.795 | 6.983 | 6.664 | 6.722 | 43,758,836 | -0.06(-0.85%) |
Jun 06, 2008 | 7.040 | 7.040 | 6.768 | 6.779 | 31,895,182 | -0.33(-4.59%) |
Jun 05, 2008 | 6.963 | 7.105 | 6.910 | 7.105 | 35,610,892 | +0.15(+2.21%) |
Jun 04, 2008 | 6.798 | 7.036 | 6.798 | 6.952 | 41,483,240 | +0.14(+2.08%) |
Jun 03, 2008 | 6.879 | 6.956 | 6.676 | 6.810 | 34,083,020 | -0.07(-1.00%) |