Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.243 | 6.250 | 6.023 | 6.040 | 532,080 | -0.22(-3.51%) |
Aug 28, 2008 | 6.117 | 6.313 | 6.037 | 6.260 | 806,457 | +0.16(+2.62%) |
Aug 27, 2008 | 5.820 | 6.175 | 5.620 | 6.100 | 838,515 | +0.28(+4.81%) |
Aug 26, 2008 | 5.737 | 5.823 | 5.587 | 5.820 | 777,825 | +0.08(+1.39%) |
Aug 25, 2008 | 5.737 | 5.920 | 5.673 | 5.740 | 694,542 | -0.05(-0.92%) |
Aug 22, 2008 | 5.683 | 5.843 | 5.520 | 5.793 | 744,258 | +0.12(+2.06%) |
Aug 21, 2008 | 5.593 | 5.767 | 5.450 | 5.677 | 1,608,732 | +0.00(+0.06%) |
Aug 20, 2008 | 5.463 | 5.733 | 5.350 | 5.673 | 780,678 | +0.28(+5.26%) |
Aug 19, 2008 | 5.347 | 5.453 | 5.333 | 5.390 | 683,721 | +0.01(+0.19%) |
Aug 18, 2008 | 5.703 | 5.731 | 5.363 | 5.380 | 874,953 | -0.34(-5.89%) |
Aug 15, 2008 | 5.540 | 5.820 | 5.513 | 5.717 | 1,685,163 | +0.24(+4.38%) |
Aug 14, 2008 | 5.067 | 5.517 | 5.067 | 5.477 | 1,488,927 | +0.29(+5.52%) |
Aug 13, 2008 | 4.853 | 5.220 | 4.823 | 5.190 | 1,978,053 | +0.34(+6.94%) |
Aug 12, 2008 | 6.713 | 6.713 | 4.720 | 4.853 | 8,031,873 | -2.14(-30.60%) |
Aug 11, 2008 | 6.867 | 7.040 | 6.737 | 6.993 | 5,082,300 | +0.12(+1.80%) |
Aug 08, 2008 | 6.817 | 6.913 | 6.777 | 6.870 | 901,056 | +0.05(+0.78%) |
Aug 07, 2008 | 6.573 | 6.897 | 6.537 | 6.817 | 424,818 | +0.16(+2.46%) |
Aug 06, 2008 | 6.660 | 6.683 | 6.543 | 6.653 | 752,067 | -0.01(-0.15%) |
Aug 05, 2008 | 6.670 | 6.690 | 6.610 | 6.663 | 666,597 | +0.03(+0.45%) |
Aug 04, 2008 | 6.613 | 6.670 | 6.403 | 6.633 | 701,220 | +0.03(+0.51%) |
Aug 01, 2008 | 6.500 | 6.667 | 6.273 | 6.600 | 642,513 | +0.08(+1.23%) |
Jul 31, 2008 | 6.477 | 6.670 | 6.477 | 6.520 | 564,462 | -0.07(-1.01%) |
Jul 30, 2008 | 6.503 | 6.650 | 6.347 | 6.587 | 1,232,157 | +0.14(+2.17%) |
Jul 29, 2008 | 6.447 | 6.560 | 6.197 | 6.447 | 958,704 | +0.20(+3.15%) |
Jul 28, 2008 | 6.220 | 6.300 | 6.217 | 6.250 | 632,262 | -0.01(-0.11%) |
Jul 25, 2008 | 6.253 | 6.287 | 6.100 | 6.257 | 536,346 | +0.04(+0.70%) |
Jul 24, 2008 | 6.190 | 6.313 | 6.117 | 6.213 | 613,881 | +0.05(+0.81%) |
Jul 23, 2008 | 6.230 | 6.283 | 6.077 | 6.163 | 874,425 | -0.08(-1.23%) |
Jul 22, 2008 | 6.017 | 6.280 | 6.017 | 6.240 | 920,781 | +0.18(+3.03%) |
Jul 21, 2008 | 6.517 | 6.517 | 6.053 | 6.057 | 891,177 | -0.43(-6.58%) |
Jul 18, 2008 | 6.413 | 6.603 | 6.363 | 6.483 | 680,712 | +0.06(+0.99%) |
Jul 17, 2008 | 6.173 | 6.570 | 6.108 | 6.420 | 825,669 | +0.29(+4.79%) |
Jul 16, 2008 | 5.723 | 6.167 | 5.633 | 6.127 | 858,609 | +0.41(+7.17%) |
Jul 15, 2008 | 5.577 | 5.900 | 5.577 | 5.717 | 913,104 | +0.08(+1.42%) |
Jul 14, 2008 | 6.097 | 6.177 | 5.597 | 5.637 | 652,887 | -0.40(-6.68%) |
Jul 11, 2008 | 5.753 | 6.073 | 5.593 | 6.040 | 1,139,850 | +0.23(+3.96%) |
Jul 10, 2008 | 5.643 | 5.943 | 5.640 | 5.810 | 728,910 | +0.16(+2.77%) |
Jul 09, 2008 | 5.720 | 5.757 | 5.637 | 5.653 | 939,387 | -0.04(-0.70%) |
Jul 08, 2008 | 5.550 | 5.703 | 5.417 | 5.693 | 892,917 | +0.16(+2.89%) |
Jul 07, 2008 | 5.720 | 5.730 | 5.367 | 5.533 | 794,571 | -0.13(-2.35%) |
Jul 04, 2008 | 5.627 | 5.757 | 5.600 | 5.667 | 380,298 | +0.00(+0.00%) |
Jul 03, 2008 | 5.627 | 5.757 | 5.600 | 5.667 | 380,298 | +0.06(+1.13%) |
Jul 02, 2008 | 5.713 | 5.817 | 5.593 | 5.603 | 1,189,920 | -0.15(-2.55%) |
Jul 01, 2008 | 5.780 | 5.897 | 5.633 | 5.750 | 781,551 | -0.11(-1.93%) |
Jun 30, 2008 | 5.973 | 5.987 | 5.737 | 5.863 | 1,139,046 | +0.02(+0.40%) |
Jun 27, 2008 | 5.937 | 6.017 | 5.815 | 5.840 | 1,433,934 | -0.10(-1.63%) |
Jun 26, 2008 | 6.047 | 6.150 | 5.870 | 5.937 | 717,207 | -0.21(-3.36%) |
Jun 25, 2008 | 5.847 | 6.250 | 5.847 | 6.143 | 944,670 | +0.30(+5.19%) |
Jun 24, 2008 | 5.813 | 5.970 | 5.800 | 5.840 | 976,278 | +0.00(+0.06%) |
Jun 23, 2008 | 5.883 | 5.927 | 5.813 | 5.837 | 986,571 | +0.00(+0.06%) |
Jun 20, 2008 | 6.003 | 6.013 | 5.763 | 5.833 | 2,173,962 | -0.22(-3.63%) |
Jun 19, 2008 | 5.993 | 6.110 | 5.837 | 6.053 | 1,000,587 | +0.03(+0.55%) |
Jun 18, 2008 | 5.910 | 6.047 | 5.897 | 6.020 | 1,075,191 | +0.07(+1.18%) |
Jun 17, 2008 | 5.953 | 6.018 | 5.838 | 5.950 | 955,542 | +0.00(+0.06%) |
Jun 16, 2008 | 5.903 | 5.963 | 5.730 | 5.947 | 513,414 | +0.03(+0.56%) |
Jun 13, 2008 | 5.763 | 5.937 | 5.713 | 5.913 | 541,590 | +0.21(+3.74%) |
Jun 12, 2008 | 5.710 | 5.853 | 5.673 | 5.700 | 463,458 | +0.04(+0.65%) |
Jun 11, 2008 | 5.710 | 5.783 | 5.653 | 5.663 | 809,628 | -0.08(-1.39%) |
Jun 10, 2008 | 5.727 | 5.790 | 5.570 | 5.743 | 1,020,222 | +0.07(+1.23%) |
Jun 09, 2008 | 5.723 | 5.753 | 5.547 | 5.673 | 840,030 | -0.01(-0.18%) |
Jun 06, 2008 | 5.880 | 5.893 | 5.673 | 5.683 | 723,288 | -0.23(-3.89%) |
Jun 05, 2008 | 5.580 | 5.913 | 5.580 | 5.913 | 1,509,057 | +0.33(+5.97%) |
Jun 04, 2008 | 5.393 | 5.700 | 5.393 | 5.580 | 1,265,625 | +0.15(+2.70%) |
Jun 03, 2008 | 5.457 | 5.560 | 5.377 | 5.433 | 1,059,540 | -0.01(-0.24%) |