Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.713 | 5.736 | 5.713 | 5.722 | 21,143 | -0.00(-0.08%) |
Aug 28, 2008 | 5.722 | 5.736 | 5.719 | 5.726 | 15,372 | -0.02(-0.32%) |
Aug 27, 2008 | 5.754 | 5.754 | 5.731 | 5.745 | 77,712 | +0.00(+0.08%) |
Aug 26, 2008 | 5.694 | 5.759 | 5.694 | 5.740 | 43,448 | +0.01(+0.16%) |
Aug 25, 2008 | 5.657 | 5.731 | 5.657 | 5.731 | 60,788 | +0.02(+0.40%) |
Aug 22, 2008 | 5.653 | 5.713 | 5.653 | 5.708 | 51,231 | +0.02(+0.29%) |
Aug 21, 2008 | 5.726 | 5.731 | 5.676 | 5.691 | 54,697 | -0.03(-0.61%) |
Aug 20, 2008 | 5.736 | 5.736 | 5.685 | 5.726 | 17,261 | +0.01(+0.24%) |
Aug 19, 2008 | 5.740 | 5.740 | 5.676 | 5.713 | 68,386 | -0.03(-0.56%) |
Aug 18, 2008 | 5.726 | 5.745 | 5.708 | 5.745 | 33,889 | +0.02(+0.32%) |
Aug 15, 2008 | 5.690 | 5.731 | 5.648 | 5.726 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 5.699 | 5.731 | 5.671 | 5.731 | 53,300 | +0.02(+0.40%) |
Aug 13, 2008 | 5.699 | 5.722 | 5.680 | 5.708 | 19,147 | -0.02(-0.32%) |
Aug 12, 2008 | 5.717 | 5.745 | 5.703 | 5.726 | 36,087 | -0.01(-0.16%) |
Aug 11, 2008 | 5.713 | 5.736 | 5.703 | 5.736 | 29,056 | +0.00(+0.08%) |
Aug 08, 2008 | 5.754 | 5.754 | 5.703 | 5.731 | 47,654 | -0.01(-0.14%) |
Aug 07, 2008 | 5.754 | 5.777 | 5.699 | 5.739 | 33,447 | -0.03(-0.57%) |
Aug 06, 2008 | 5.797 | 5.823 | 5.754 | 5.772 | 29,661 | -0.05(-0.79%) |
Aug 05, 2008 | 5.782 | 5.818 | 5.777 | 5.818 | 24,657 | +0.03(+0.52%) |
Aug 04, 2008 | 5.786 | 5.805 | 5.782 | 5.788 | 14,445 | -0.00(-0.04%) |
Aug 01, 2008 | 5.800 | 5.804 | 5.763 | 5.791 | 61,645 | +0.00(+0.00%) |
Jul 31, 2008 | 5.791 | 5.823 | 5.768 | 5.791 | 166,510 | +0.01(+0.16%) |
Jul 30, 2008 | 5.864 | 5.864 | 5.772 | 5.782 | 40,121 | -0.08(-1.41%) |
Jul 29, 2008 | 5.864 | 5.864 | 5.768 | 5.864 | 55,613 | +0.07(+1.27%) |
Jul 28, 2008 | 5.768 | 5.791 | 5.726 | 5.791 | 67,731 | +0.02(+0.40%) |
Jul 25, 2008 | 5.777 | 5.782 | 5.745 | 5.768 | 64,547 | -0.01(-0.24%) |
Jul 24, 2008 | 5.837 | 5.837 | 5.763 | 5.782 | 69,182 | -0.07(-1.18%) |
Jul 23, 2008 | 5.850 | 5.850 | 5.814 | 5.850 | 37,747 | -0.01(-0.24%) |
Jul 22, 2008 | 5.809 | 5.864 | 5.809 | 5.864 | 124,023 | +0.06(+0.95%) |
Jul 21, 2008 | 5.827 | 5.873 | 5.699 | 5.809 | 124,263 | -0.02(-0.39%) |
Jul 18, 2008 | 5.952 | 5.965 | 5.814 | 5.832 | 57,374 | -0.07(-1.17%) |
Jul 17, 2008 | 5.896 | 5.947 | 5.850 | 5.901 | 39,453 | +0.01(+0.23%) |
Jul 16, 2008 | 5.699 | 5.897 | 5.693 | 5.887 | 70,742 | +0.12(+2.15%) |
Jul 15, 2008 | 5.864 | 5.906 | 5.763 | 5.763 | 42,908 | -0.10(-1.72%) |
Jul 14, 2008 | 5.952 | 5.952 | 5.860 | 5.864 | 41,459 | -0.06(-0.93%) |
Jul 11, 2008 | 5.892 | 5.952 | 5.878 | 5.919 | 76,617 | -0.07(-1.23%) |
Jul 10, 2008 | 6.007 | 6.030 | 5.975 | 5.993 | 123,532 | -0.05(-0.76%) |
Jul 09, 2008 | 6.030 | 6.117 | 6.030 | 6.039 | 55,002 | -0.05(-0.83%) |
Jul 08, 2008 | 6.158 | 6.158 | 6.057 | 6.089 | 49,786 | +0.01(+0.23%) |
Jul 07, 2008 | 6.048 | 6.094 | 6.025 | 6.076 | 65,111 | +0.01(+0.15%) |
Jul 04, 2008 | 6.076 | 6.108 | 6.048 | 6.066 | 24,894 | +0.00(+0.00%) |
Jul 03, 2008 | 6.076 | 6.108 | 6.048 | 6.066 | 24,894 | -0.03(-0.45%) |
Jul 02, 2008 | 6.126 | 6.126 | 6.043 | 6.094 | 71,852 | -0.02(-0.30%) |
Jul 01, 2008 | 6.025 | 6.132 | 6.025 | 6.112 | 46,914 | +0.05(+0.83%) |
Jun 30, 2008 | 6.071 | 6.123 | 6.043 | 6.062 | 44,823 | -0.04(-0.64%) |
Jun 27, 2008 | 6.043 | 6.106 | 6.043 | 6.101 | 60,159 | +0.03(+0.42%) |
Jun 26, 2008 | 6.103 | 6.149 | 6.057 | 6.076 | 66,682 | +0.02(+0.30%) |
Jun 25, 2008 | 6.034 | 6.094 | 6.034 | 6.057 | 89,703 | +0.00(+0.08%) |
Jun 24, 2008 | 6.007 | 6.158 | 6.007 | 6.053 | 107,765 | +0.02(+0.38%) |
Jun 23, 2008 | 5.982 | 6.057 | 5.961 | 6.030 | 74,885 | +0.03(+0.54%) |
Jun 20, 2008 | 5.993 | 6.021 | 5.975 | 5.998 | 21,726 | -0.02(-0.38%) |
Jun 19, 2008 | 6.043 | 6.053 | 5.988 | 6.021 | 56,801 | +0.02(+0.31%) |
Jun 18, 2008 | 6.066 | 6.135 | 6.002 | 6.002 | 48,955 | -0.10(-1.58%) |
Jun 17, 2008 | 6.066 | 6.126 | 6.066 | 6.099 | 45,286 | +0.03(+0.45%) |
Jun 16, 2008 | 6.076 | 6.112 | 6.071 | 6.071 | 30,553 | +0.03(+0.46%) |
Jun 13, 2008 | 6.085 | 6.085 | 6.021 | 6.043 | 37,908 | -0.01(-0.15%) |
Jun 12, 2008 | 6.080 | 6.080 | 6.043 | 6.053 | 18,760 | -0.06(-0.98%) |
Jun 11, 2008 | 6.126 | 6.181 | 6.112 | 6.112 | 84,383 | -0.06(-0.89%) |
Jun 10, 2008 | 6.195 | 6.227 | 6.168 | 6.168 | 21,719 | -0.06(-0.96%) |
Jun 09, 2008 | 6.204 | 6.227 | 6.191 | 6.227 | 43,337 | +0.02(+0.37%) |
Jun 06, 2008 | 6.191 | 6.227 | 6.158 | 6.204 | 65,953 | +0.02(+0.30%) |
Jun 05, 2008 | 6.154 | 6.186 | 6.089 | 6.186 | 58,834 | +0.06(+0.90%) |
Jun 04, 2008 | 6.126 | 6.146 | 6.117 | 6.131 | 66,225 | +0.00(+0.00%) |
Jun 03, 2008 | 6.135 | 6.168 | 6.103 | 6.131 | 95,004 | -0.03(-0.52%) |