Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.948 | 6.235 | 5.948 | 5.968 | 149,272 | -0.01(-0.09%) |
Aug 28, 2008 | 6.040 | 6.056 | 5.842 | 5.973 | 175,466 | -0.10(-1.69%) |
Aug 27, 2008 | 6.107 | 6.150 | 5.868 | 6.076 | 142,962 | +0.05(+0.91%) |
Aug 26, 2008 | 5.886 | 6.107 | 5.867 | 6.021 | 112,017 | +0.08(+1.40%) |
Aug 25, 2008 | 6.063 | 6.179 | 5.897 | 5.937 | 145,769 | -0.11(-1.84%) |
Aug 22, 2008 | 5.806 | 6.168 | 5.806 | 6.049 | 269,130 | +0.05(+0.80%) |
Aug 21, 2008 | 5.482 | 6.072 | 5.362 | 6.001 | 413,013 | +0.51(+9.35%) |
Aug 20, 2008 | 5.398 | 5.550 | 5.392 | 5.488 | 78,858 | +0.09(+1.64%) |
Aug 19, 2008 | 5.311 | 5.569 | 5.311 | 5.399 | 129,258 | +0.02(+0.46%) |
Aug 18, 2008 | 5.421 | 5.610 | 5.311 | 5.375 | 236,333 | -0.16(-2.82%) |
Aug 15, 2008 | 5.771 | 5.842 | 5.459 | 5.530 | 0 | -0.11(-2.01%) |
Aug 14, 2008 | 5.886 | 5.959 | 5.562 | 5.644 | 239,716 | -0.22(-3.74%) |
Aug 13, 2008 | 5.886 | 5.886 | 5.714 | 5.863 | 130,190 | +0.09(+1.60%) |
Aug 12, 2008 | 5.534 | 5.920 | 5.534 | 5.771 | 213,358 | +0.22(+3.89%) |
Aug 11, 2008 | 5.444 | 5.575 | 5.339 | 5.555 | 215,223 | +0.30(+5.69%) |
Aug 08, 2008 | 5.284 | 5.499 | 5.155 | 5.256 | 247,427 | -0.01(-0.27%) |
Aug 07, 2008 | 5.367 | 5.587 | 5.222 | 5.270 | 261,515 | -0.20(-3.59%) |
Aug 06, 2008 | 5.697 | 5.697 | 5.343 | 5.467 | 235,988 | -0.00(-0.06%) |
Aug 05, 2008 | 5.629 | 5.771 | 5.351 | 5.470 | 661,881 | -0.30(-5.21%) |
Aug 04, 2008 | 6.284 | 6.284 | 5.566 | 5.771 | 518,851 | -0.27(-4.41%) |
Aug 01, 2008 | 6.359 | 6.359 | 5.939 | 6.037 | 365,687 | -0.17(-2.67%) |
Jul 31, 2008 | 5.762 | 6.284 | 5.488 | 6.203 | 726,629 | +0.27(+4.60%) |
Jul 30, 2008 | 5.890 | 6.316 | 5.890 | 5.930 | 273,932 | +0.18(+3.08%) |
Jul 29, 2008 | 5.753 | 5.945 | 5.576 | 5.753 | 258,397 | +0.05(+0.90%) |
Jul 28, 2008 | 5.842 | 6.608 | 5.605 | 5.702 | 224,865 | +0.00(+0.06%) |
Jul 25, 2008 | 5.559 | 5.847 | 5.382 | 5.698 | 333,968 | +0.32(+5.89%) |
Jul 24, 2008 | 5.458 | 5.536 | 5.337 | 5.382 | 143,917 | -0.03(-0.56%) |
Jul 23, 2008 | 5.272 | 5.553 | 5.272 | 5.412 | 416,335 | +0.18(+3.35%) |
Jul 22, 2008 | 5.187 | 5.318 | 5.178 | 5.236 | 144,764 | +0.01(+0.27%) |
Jul 21, 2008 | 5.309 | 5.311 | 5.089 | 5.222 | 280,891 | -0.01(-0.24%) |
Jul 18, 2008 | 5.474 | 5.504 | 5.233 | 5.235 | 206,569 | -0.24(-4.37%) |
Jul 17, 2008 | 5.360 | 5.716 | 5.360 | 5.474 | 341,097 | +0.04(+0.72%) |
Jul 16, 2008 | 5.502 | 5.621 | 5.355 | 5.435 | 417,996 | -0.14(-2.48%) |
Jul 15, 2008 | 5.762 | 5.840 | 5.444 | 5.573 | 387,079 | -0.38(-6.31%) |
Jul 14, 2008 | 6.226 | 6.364 | 5.927 | 5.948 | 100,296 | -0.12(-1.98%) |
Jul 11, 2008 | 5.973 | 6.139 | 5.898 | 6.068 | 149,204 | +0.11(+1.81%) |
Jul 10, 2008 | 5.945 | 5.982 | 5.895 | 5.960 | 69,029 | -0.03(-0.53%) |
Jul 09, 2008 | 5.907 | 6.109 | 5.842 | 5.992 | 91,630 | +0.00(+0.00%) |
Jul 08, 2008 | 6.122 | 6.196 | 5.647 | 5.992 | 280,445 | -0.19(-3.04%) |
Jul 07, 2008 | 6.585 | 6.613 | 6.180 | 6.180 | 166,958 | -0.41(-6.16%) |
Jul 04, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | +0.00(+0.00%) |
Jul 03, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | -0.22(-3.20%) |
Jul 02, 2008 | 6.922 | 6.932 | 6.757 | 6.803 | 235,593 | -0.10(-1.39%) |
Jul 01, 2008 | 6.886 | 6.904 | 6.833 | 6.899 | 121,168 | -0.01(-0.08%) |
Jun 30, 2008 | 6.904 | 6.968 | 6.888 | 6.904 | 197,881 | -0.02(-0.26%) |
Jun 27, 2008 | 6.975 | 6.975 | 6.904 | 6.922 | 35,927 | +0.01(+0.13%) |
Jun 26, 2008 | 6.916 | 7.093 | 6.796 | 6.913 | 121,682 | -0.04(-0.56%) |
Jun 25, 2008 | 7.081 | 7.081 | 6.906 | 6.952 | 77,819 | -0.12(-1.75%) |
Jun 24, 2008 | 7.210 | 7.210 | 7.005 | 7.076 | 78,045 | -0.13(-1.75%) |
Jun 23, 2008 | 7.152 | 7.246 | 7.152 | 7.201 | 25,702 | +0.09(+1.32%) |
Jun 20, 2008 | 7.155 | 7.155 | 6.959 | 7.108 | 120,649 | -0.07(-0.94%) |
Jun 19, 2008 | 7.527 | 7.554 | 7.092 | 7.175 | 131,218 | -0.34(-4.57%) |
Jun 18, 2008 | 7.658 | 7.658 | 7.479 | 7.518 | 138,369 | -0.14(-1.80%) |
Jun 17, 2008 | 7.655 | 7.722 | 7.612 | 7.656 | 91,218 | -0.02(-0.21%) |
Jun 16, 2008 | 7.566 | 7.701 | 7.447 | 7.672 | 162,976 | +0.08(+1.03%) |
Jun 13, 2008 | 7.658 | 7.658 | 7.488 | 7.594 | 91,868 | +0.01(+0.16%) |
Jun 12, 2008 | 7.586 | 7.612 | 7.486 | 7.582 | 186,718 | +0.03(+0.42%) |
Jun 11, 2008 | 7.663 | 7.663 | 7.550 | 7.550 | 82,349 | -0.12(-1.50%) |
Jun 10, 2008 | 7.694 | 7.748 | 7.612 | 7.665 | 78,965 | -0.03(-0.39%) |
Jun 09, 2008 | 7.777 | 7.777 | 7.603 | 7.695 | 98,155 | -0.03(-0.34%) |
Jun 06, 2008 | 7.665 | 7.724 | 7.580 | 7.722 | 94,195 | -0.05(-0.71%) |
Jun 05, 2008 | 7.697 | 7.839 | 7.656 | 7.777 | 146,764 | +0.12(+1.50%) |
Jun 04, 2008 | 7.966 | 7.966 | 7.633 | 7.662 | 304,385 | -0.37(-4.63%) |
Jun 03, 2008 | 8.097 | 8.133 | 8.002 | 8.033 | 99,126 | -0.07(-0.87%) |