Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.685 | 5.690 | 5.659 | 5.690 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 5.690 | 5.711 | 5.685 | 5.690 | 41,227 | -0.03(-0.45%) |
Aug 27, 2008 | 5.729 | 5.746 | 5.672 | 5.716 | 127,456 | -0.00(-0.08%) |
Aug 26, 2008 | 5.729 | 5.737 | 5.703 | 5.720 | 141,860 | -0.02(-0.30%) |
Aug 25, 2008 | 5.685 | 5.750 | 5.685 | 5.737 | 81,339 | -0.01(-0.15%) |
Aug 22, 2008 | 5.672 | 5.746 | 5.595 | 5.746 | 0 | +0.06(+0.99%) |
Aug 21, 2008 | 5.629 | 5.690 | 5.629 | 5.690 | 55,340 | +0.04(+0.69%) |
Aug 20, 2008 | 5.655 | 5.681 | 5.629 | 5.651 | 35,675 | -0.02(-0.38%) |
Aug 19, 2008 | 5.668 | 5.685 | 5.633 | 5.672 | 47,483 | +0.00(+0.00%) |
Aug 18, 2008 | 5.603 | 5.672 | 5.603 | 5.672 | 94,531 | +0.07(+1.24%) |
Aug 15, 2008 | 5.603 | 5.607 | 5.577 | 5.603 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 5.616 | 5.642 | 5.573 | 5.607 | 48,781 | -0.01(-0.23%) |
Aug 13, 2008 | 5.612 | 5.633 | 5.577 | 5.620 | 65,060 | -0.03(-0.46%) |
Aug 12, 2008 | 5.629 | 5.655 | 5.616 | 5.646 | 53,116 | -0.01(-0.23%) |
Aug 11, 2008 | 5.664 | 5.677 | 5.629 | 5.659 | 48,885 | +0.00(+0.00%) |
Aug 08, 2008 | 5.590 | 5.690 | 5.586 | 5.659 | 105,572 | +0.06(+1.16%) |
Aug 07, 2008 | 5.655 | 5.672 | 5.577 | 5.595 | 89,129 | -0.06(-1.07%) |
Aug 06, 2008 | 5.664 | 5.694 | 5.638 | 5.655 | 62,989 | -0.04(-0.68%) |
Aug 05, 2008 | 5.681 | 5.703 | 5.672 | 5.694 | 26,722 | -0.01(-0.15%) |
Aug 04, 2008 | 5.733 | 5.733 | 5.681 | 5.703 | 33,225 | -0.03(-0.45%) |
Aug 01, 2008 | 5.733 | 5.733 | 5.698 | 5.729 | 20,560 | +0.00(+0.00%) |
Jul 31, 2008 | 5.750 | 5.750 | 5.694 | 5.729 | 24,775 | +0.00(+0.00%) |
Jul 30, 2008 | 5.694 | 5.750 | 5.694 | 5.729 | 20,327 | -0.00(-0.08%) |
Jul 29, 2008 | 5.733 | 5.755 | 5.711 | 5.733 | 28,359 | +0.00(+0.08%) |
Jul 28, 2008 | 5.742 | 5.750 | 5.707 | 5.729 | 21,962 | -0.01(-0.23%) |
Jul 25, 2008 | 5.716 | 5.755 | 5.698 | 5.742 | 63,936 | -0.00(-0.08%) |
Jul 24, 2008 | 5.742 | 5.746 | 5.677 | 5.746 | 61,822 | +0.00(+0.08%) |
Jul 23, 2008 | 5.737 | 5.756 | 5.724 | 5.742 | 24,366 | -0.02(-0.38%) |
Jul 22, 2008 | 5.742 | 5.772 | 5.737 | 5.763 | 56,102 | -0.02(-0.30%) |
Jul 21, 2008 | 5.768 | 5.796 | 5.746 | 5.781 | 61,991 | +0.00(+0.00%) |
Jul 18, 2008 | 5.863 | 5.863 | 5.768 | 5.781 | 59,612 | -0.03(-0.52%) |
Jul 17, 2008 | 5.824 | 5.867 | 5.807 | 5.811 | 49,633 | -0.04(-0.74%) |
Jul 16, 2008 | 5.781 | 5.854 | 5.772 | 5.854 | 94,254 | +0.02(+0.30%) |
Jul 15, 2008 | 5.863 | 5.900 | 5.810 | 5.837 | 68,885 | -0.11(-1.82%) |
Jul 14, 2008 | 5.945 | 5.977 | 5.924 | 5.945 | 155,176 | -0.03(-0.44%) |
Jul 11, 2008 | 5.924 | 5.980 | 5.924 | 5.971 | 64,162 | -0.03(-0.43%) |
Jul 10, 2008 | 5.993 | 5.997 | 5.954 | 5.997 | 61,986 | +0.02(+0.39%) |
Jul 09, 2008 | 5.967 | 5.976 | 5.937 | 5.974 | 68,448 | +0.02(+0.33%) |
Jul 08, 2008 | 5.932 | 5.954 | 5.906 | 5.954 | 69,053 | +0.03(+0.44%) |
Jul 07, 2008 | 5.911 | 5.945 | 5.902 | 5.928 | 28,322 | -0.01(-0.15%) |
Jul 04, 2008 | 5.932 | 5.937 | 5.893 | 5.937 | 43,211 | +0.00(+0.00%) |
Jul 03, 2008 | 5.932 | 5.937 | 5.893 | 5.937 | 43,211 | -0.01(-0.15%) |
Jul 02, 2008 | 5.911 | 5.945 | 5.885 | 5.945 | 86,635 | +0.07(+1.18%) |
Jul 01, 2008 | 5.893 | 5.898 | 5.841 | 5.876 | 24,345 | -0.02(-0.37%) |
Jun 30, 2008 | 5.880 | 5.898 | 5.863 | 5.898 | 79,951 | -0.02(-0.29%) |
Jun 27, 2008 | 5.906 | 5.924 | 5.880 | 5.915 | 51,111 | +0.04(+0.66%) |
Jun 26, 2008 | 5.880 | 5.902 | 5.841 | 5.876 | 65,688 | +0.02(+0.37%) |
Jun 25, 2008 | 5.824 | 5.906 | 5.824 | 5.854 | 29,052 | -0.04(-0.66%) |
Jun 24, 2008 | 5.703 | 5.898 | 5.703 | 5.893 | 76,695 | +0.11(+1.87%) |
Jun 23, 2008 | 5.781 | 5.785 | 5.685 | 5.785 | 160,594 | +0.01(+0.15%) |
Jun 20, 2008 | 5.846 | 5.863 | 5.746 | 5.776 | 98,046 | -0.09(-1.48%) |
Jun 19, 2008 | 5.993 | 5.993 | 5.755 | 5.863 | 120,805 | -0.15(-2.42%) |
Jun 18, 2008 | 5.963 | 6.023 | 5.944 | 6.008 | 58,615 | +0.01(+0.19%) |
Jun 17, 2008 | 6.036 | 6.062 | 5.963 | 5.997 | 95,642 | -0.06(-1.07%) |
Jun 16, 2008 | 5.889 | 6.079 | 5.867 | 6.062 | 84,930 | +0.17(+2.94%) |
Jun 13, 2008 | 5.802 | 5.950 | 5.781 | 5.889 | 84,570 | +0.09(+1.49%) |
Jun 12, 2008 | 5.872 | 5.911 | 5.742 | 5.802 | 166,289 | -0.12(-1.98%) |
Jun 11, 2008 | 6.019 | 6.053 | 5.902 | 5.919 | 72,598 | -0.10(-1.65%) |
Jun 10, 2008 | 6.192 | 6.214 | 5.984 | 6.019 | 274,931 | -0.23(-3.67%) |
Jun 09, 2008 | 6.283 | 6.313 | 6.170 | 6.248 | 198,715 | -0.06(-0.89%) |
Jun 06, 2008 | 6.322 | 6.326 | 6.257 | 6.305 | 85,300 | -0.02(-0.27%) |
Jun 05, 2008 | 6.296 | 6.365 | 6.292 | 6.322 | 147,109 | +0.06(+0.90%) |
Jun 04, 2008 | 6.300 | 6.400 | 6.227 | 6.266 | 195,785 | -0.10(-1.63%) |
Jun 03, 2008 | 6.599 | 6.599 | 6.192 | 6.370 | 430,747 | -0.36(-5.40%) |