Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.650 | 5.700 | 5.450 | 5.450 | 21,428 | -0.14(-2.50%) |
Aug 28, 2008 | 5.280 | 5.660 | 5.280 | 5.590 | 36,116 | +0.29(+5.47%) |
Aug 27, 2008 | 5.310 | 5.340 | 5.250 | 5.300 | 32,027 | -0.08(-1.49%) |
Aug 26, 2008 | 5.410 | 5.438 | 5.380 | 5.380 | 20,152 | -0.04(-0.74%) |
Aug 25, 2008 | 5.420 | 5.520 | 5.410 | 5.420 | 21,437 | -0.09(-1.67%) |
Aug 22, 2008 | 5.650 | 5.696 | 5.420 | 5.512 | 14,274 | +0.01(+0.22%) |
Aug 21, 2008 | 5.560 | 5.580 | 5.470 | 5.500 | 29,132 | -0.07(-1.26%) |
Aug 20, 2008 | 5.850 | 5.850 | 5.560 | 5.570 | 22,150 | -0.10(-1.76%) |
Aug 19, 2008 | 5.840 | 5.930 | 5.640 | 5.670 | 17,125 | -0.11(-1.90%) |
Aug 18, 2008 | 6.040 | 6.080 | 5.730 | 5.780 | 44,011 | -0.25(-4.15%) |
Aug 15, 2008 | 6.080 | 6.090 | 6.010 | 6.030 | 20,171 | -0.05(-0.82%) |
Aug 14, 2008 | 6.080 | 6.180 | 6.060 | 6.080 | 20,438 | -0.02(-0.33%) |
Aug 13, 2008 | 6.230 | 6.316 | 6.070 | 6.100 | 27,351 | -0.02(-0.33%) |
Aug 12, 2008 | 6.400 | 6.400 | 6.090 | 6.120 | 84,329 | -0.40(-6.13%) |
Aug 11, 2008 | 6.460 | 6.690 | 6.460 | 6.520 | 85,289 | +0.07(+1.09%) |
Aug 08, 2008 | 6.300 | 6.500 | 6.300 | 6.450 | 36,214 | +0.10(+1.57%) |
Aug 07, 2008 | 6.220 | 6.420 | 6.220 | 6.350 | 50,804 | +0.22(+3.59%) |
Aug 06, 2008 | 6.390 | 6.390 | 6.050 | 6.130 | 38,124 | -0.23(-3.62%) |
Aug 05, 2008 | 6.260 | 6.380 | 6.260 | 6.360 | 64,922 | +0.14(+2.25%) |
Aug 04, 2008 | 5.920 | 6.250 | 5.920 | 6.220 | 47,020 | +0.23(+3.84%) |
Aug 01, 2008 | 6.140 | 6.190 | 5.960 | 5.990 | 25,801 | -0.14(-2.28%) |
Jul 31, 2008 | 6.260 | 6.270 | 6.100 | 6.130 | 21,711 | +0.00(+0.00%) |
Jul 30, 2008 | 6.180 | 6.360 | 6.060 | 6.130 | 49,365 | -0.04(-0.65%) |
Jul 29, 2008 | 6.170 | 6.260 | 6.060 | 6.170 | 24,178 | +0.20(+3.35%) |
Jul 28, 2008 | 5.950 | 6.250 | 5.940 | 5.970 | 42,221 | +0.04(+0.67%) |
Jul 25, 2008 | 5.890 | 6.120 | 5.800 | 5.930 | 24,700 | -0.01(-0.17%) |
Jul 24, 2008 | 5.920 | 5.940 | 5.760 | 5.940 | 18,715 | -0.08(-1.33%) |
Jul 23, 2008 | 5.970 | 6.360 | 5.970 | 6.020 | 67,225 | +0.05(+0.84%) |
Jul 22, 2008 | 5.790 | 5.970 | 5.750 | 5.970 | 11,234 | +0.06(+1.02%) |
Jul 21, 2008 | 5.850 | 5.930 | 5.790 | 5.910 | 15,675 | +0.06(+1.03%) |
Jul 18, 2008 | 6.000 | 6.000 | 5.820 | 5.850 | 15,966 | -0.09(-1.52%) |
Jul 17, 2008 | 6.000 | 6.000 | 5.780 | 5.940 | 22,625 | -0.07(-1.16%) |
Jul 16, 2008 | 5.800 | 6.080 | 5.670 | 6.010 | 72,734 | +0.21(+3.62%) |
Jul 15, 2008 | 5.780 | 5.960 | 5.430 | 5.800 | 18,687 | +0.08(+1.40%) |
Jul 14, 2008 | 5.780 | 5.940 | 5.600 | 5.720 | 68,545 | -0.05(-0.87%) |
Jul 11, 2008 | 5.800 | 5.810 | 5.650 | 5.770 | 27,466 | -0.03(-0.52%) |
Jul 10, 2008 | 5.850 | 5.880 | 5.800 | 5.800 | 20,353 | -0.01(-0.17%) |
Jul 09, 2008 | 5.980 | 5.989 | 5.810 | 5.810 | 25,883 | -0.18(-3.01%) |
Jul 08, 2008 | 5.730 | 6.000 | 5.710 | 5.990 | 27,033 | +0.19(+3.28%) |
Jul 07, 2008 | 5.850 | 5.850 | 5.600 | 5.800 | 35,324 | +0.00(+0.00%) |
Jul 04, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.00(+0.00%) |
Jul 03, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.05(+0.87%) |
Jul 02, 2008 | 5.770 | 5.940 | 5.710 | 5.750 | 47,052 | -0.16(-2.71%) |
Jul 01, 2008 | 5.760 | 5.920 | 5.760 | 5.910 | 29,475 | +0.05(+0.85%) |
Jun 30, 2008 | 5.470 | 6.060 | 5.470 | 5.860 | 92,674 | +0.34(+6.16%) |
Jun 27, 2008 | 5.400 | 5.570 | 5.250 | 5.520 | 49,700 | +0.13(+2.41%) |
Jun 26, 2008 | 5.600 | 5.650 | 5.350 | 5.390 | 79,024 | -0.26(-4.60%) |
Jun 25, 2008 | 5.590 | 5.720 | 5.590 | 5.650 | 33,192 | -0.01(-0.18%) |
Jun 24, 2008 | 5.850 | 5.850 | 5.560 | 5.660 | 50,592 | -0.17(-2.92%) |
Jun 23, 2008 | 5.920 | 5.999 | 5.800 | 5.830 | 21,484 | -0.07(-1.19%) |
Jun 20, 2008 | 5.910 | 5.980 | 5.800 | 5.900 | 49,730 | -0.02(-0.34%) |
Jun 19, 2008 | 6.030 | 6.070 | 5.910 | 5.920 | 47,724 | -0.10(-1.66%) |
Jun 18, 2008 | 6.100 | 6.114 | 6.000 | 6.020 | 23,351 | -0.10(-1.63%) |
Jun 17, 2008 | 6.270 | 6.270 | 6.090 | 6.120 | 17,898 | -0.11(-1.77%) |
Jun 16, 2008 | 6.170 | 6.340 | 6.020 | 6.230 | 30,236 | +0.01(+0.16%) |
Jun 13, 2008 | 6.040 | 6.250 | 6.040 | 6.220 | 19,006 | +0.18(+2.98%) |
Jun 12, 2008 | 6.070 | 6.180 | 6.000 | 6.040 | 26,694 | +0.04(+0.67%) |
Jun 11, 2008 | 6.060 | 6.190 | 6.000 | 6.000 | 30,596 | -0.09(-1.48%) |
Jun 10, 2008 | 6.050 | 6.220 | 6.000 | 6.090 | 30,845 | +0.00(+0.00%) |
Jun 09, 2008 | 6.350 | 6.360 | 6.090 | 6.090 | 62,928 | -0.32(-4.99%) |
Jun 06, 2008 | 6.700 | 6.710 | 6.370 | 6.410 | 39,659 | -0.30(-4.47%) |
Jun 05, 2008 | 6.560 | 6.750 | 6.470 | 6.710 | 50,569 | +0.14(+2.08%) |
Jun 04, 2008 | 6.390 | 6.580 | 6.250 | 6.573 | 59,512 | +0.18(+2.86%) |
Jun 03, 2008 | 6.340 | 6.450 | 6.207 | 6.390 | 38,868 | -0.07(-1.08%) |