Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.432 | 6.432 | 6.175 | 6.194 | 31,196 | -0.02(-0.36%) |
Aug 28, 2008 | 6.199 | 6.255 | 6.179 | 6.217 | 60,130 | +0.02(+0.30%) |
Aug 27, 2008 | 6.052 | 6.200 | 6.029 | 6.199 | 30,397 | +0.20(+3.25%) |
Aug 26, 2008 | 6.013 | 6.022 | 5.980 | 6.004 | 37,620 | +0.02(+0.33%) |
Aug 25, 2008 | 6.144 | 6.144 | 5.975 | 5.984 | 77,886 | -0.07(-1.19%) |
Aug 22, 2008 | 5.978 | 6.184 | 5.944 | 6.056 | 307,703 | +0.06(+1.04%) |
Aug 21, 2008 | 5.796 | 6.005 | 5.796 | 5.994 | 295,833 | +0.16(+2.81%) |
Aug 20, 2008 | 6.022 | 6.022 | 5.830 | 5.830 | 96,915 | -0.23(-3.76%) |
Aug 19, 2008 | 5.838 | 6.057 | 5.803 | 6.057 | 164,997 | +0.16(+2.63%) |
Aug 18, 2008 | 5.948 | 5.948 | 5.796 | 5.902 | 129,456 | +0.00(+0.00%) |
Aug 15, 2008 | 5.858 | 5.902 | 5.816 | 5.902 | 0 | +0.02(+0.36%) |
Aug 14, 2008 | 5.965 | 5.971 | 5.866 | 5.881 | 55,885 | -0.11(-1.91%) |
Aug 13, 2008 | 5.892 | 6.042 | 5.831 | 5.995 | 86,304 | +0.05(+0.88%) |
Aug 12, 2008 | 5.934 | 5.987 | 5.909 | 5.943 | 92,161 | +0.01(+0.10%) |
Aug 11, 2008 | 6.118 | 6.118 | 5.796 | 5.937 | 363,257 | -0.21(-3.47%) |
Aug 08, 2008 | 6.127 | 6.169 | 6.097 | 6.151 | 71,597 | +0.02(+0.39%) |
Aug 07, 2008 | 6.223 | 6.268 | 6.127 | 6.127 | 55,531 | -0.11(-1.77%) |
Aug 06, 2008 | 6.240 | 6.281 | 6.057 | 6.237 | 51,641 | -0.05(-0.81%) |
Aug 05, 2008 | 6.165 | 6.360 | 6.148 | 6.288 | 99,391 | +0.10(+1.67%) |
Aug 04, 2008 | 6.310 | 6.310 | 6.080 | 6.184 | 75,877 | +0.09(+1.53%) |
Aug 01, 2008 | 6.303 | 6.344 | 6.008 | 6.091 | 126,195 | -0.24(-3.73%) |
Jul 31, 2008 | 6.303 | 6.387 | 6.230 | 6.327 | 36,785 | -0.03(-0.51%) |
Jul 30, 2008 | 6.573 | 6.573 | 6.254 | 6.360 | 74,526 | -0.16(-2.41%) |
Jul 29, 2008 | 6.517 | 6.536 | 6.430 | 6.517 | 65,789 | +0.02(+0.35%) |
Jul 28, 2008 | 6.508 | 6.518 | 6.440 | 6.494 | 167,303 | -0.03(-0.41%) |
Jul 25, 2008 | 6.411 | 6.538 | 6.411 | 6.521 | 88,115 | +0.12(+1.92%) |
Jul 24, 2008 | 6.326 | 6.503 | 6.326 | 6.398 | 143,251 | +0.11(+1.80%) |
Jul 23, 2008 | 6.220 | 6.317 | 6.220 | 6.285 | 98,330 | +0.02(+0.36%) |
Jul 22, 2008 | 6.135 | 6.341 | 6.128 | 6.262 | 297,113 | +0.11(+1.84%) |
Jul 21, 2008 | 6.298 | 6.298 | 6.009 | 6.149 | 271,116 | -0.07(-1.20%) |
Jul 18, 2008 | 6.274 | 6.319 | 6.220 | 6.224 | 34,627 | -0.05(-0.72%) |
Jul 17, 2008 | 6.326 | 6.361 | 6.264 | 6.269 | 155,631 | +0.01(+0.23%) |
Jul 16, 2008 | 6.098 | 6.255 | 6.090 | 6.255 | 31,126 | +0.16(+2.57%) |
Jul 15, 2008 | 6.103 | 6.146 | 6.071 | 6.098 | 36,233 | +0.02(+0.30%) |
Jul 14, 2008 | 6.156 | 6.184 | 6.080 | 6.080 | 59,451 | -0.05(-0.78%) |
Jul 11, 2008 | 6.220 | 6.406 | 6.122 | 6.128 | 122,785 | -0.08(-1.37%) |
Jul 10, 2008 | 6.158 | 6.532 | 6.046 | 6.213 | 183,333 | +0.15(+2.40%) |
Jul 09, 2008 | 6.149 | 6.525 | 6.067 | 6.067 | 162,705 | -0.13(-2.17%) |
Jul 08, 2008 | 6.080 | 6.218 | 5.974 | 6.201 | 76,252 | +0.10(+1.64%) |
Jul 07, 2008 | 5.824 | 6.139 | 5.824 | 6.101 | 231,310 | +0.25(+4.30%) |
Jul 04, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | +0.00(+0.00%) |
Jul 03, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | -0.18(-2.91%) |
Jul 02, 2008 | 6.291 | 6.315 | 6.004 | 6.025 | 70,373 | -0.16(-2.58%) |
Jul 01, 2008 | 6.298 | 6.347 | 6.114 | 6.184 | 140,280 | -0.12(-1.91%) |
Jun 30, 2008 | 6.361 | 6.457 | 6.298 | 6.305 | 22,637 | -0.06(-0.89%) |
Jun 27, 2008 | 6.609 | 6.609 | 6.361 | 6.361 | 112,478 | -0.17(-2.66%) |
Jun 26, 2008 | 6.421 | 6.679 | 6.421 | 6.535 | 211,354 | -0.21(-3.16%) |
Jun 25, 2008 | 6.628 | 6.749 | 6.528 | 6.749 | 124,950 | +0.19(+2.89%) |
Jun 24, 2008 | 6.733 | 6.737 | 6.549 | 6.559 | 162,705 | -0.27(-3.99%) |
Jun 23, 2008 | 6.822 | 6.884 | 6.750 | 6.832 | 244,517 | -0.06(-0.86%) |
Jun 20, 2008 | 6.799 | 6.891 | 6.716 | 6.891 | 95,288 | +0.06(+0.93%) |
Jun 19, 2008 | 6.955 | 6.955 | 6.785 | 6.828 | 49,518 | -0.12(-1.75%) |
Jun 18, 2008 | 6.863 | 6.958 | 6.792 | 6.949 | 742,614 | +0.09(+1.36%) |
Jun 17, 2008 | 6.785 | 6.886 | 6.785 | 6.856 | 33,870 | +0.07(+1.02%) |
Jun 16, 2008 | 6.863 | 6.870 | 6.784 | 6.787 | 62,181 | +0.06(+0.95%) |
Jun 13, 2008 | 6.640 | 6.746 | 6.635 | 6.723 | 28,770 | +0.08(+1.19%) |
Jun 12, 2008 | 6.787 | 36.06 | 6.644 | 6.644 | 124,136 | -0.13(-1.98%) |
Jun 11, 2008 | 7.058 | 7.058 | 6.778 | 6.778 | 121,809 | -0.12(-1.72%) |
Jun 10, 2008 | 6.937 | 6.959 | 6.825 | 6.897 | 176,471 | -0.08(-1.21%) |
Jun 09, 2008 | 6.890 | 6.982 | 6.804 | 6.982 | 217,770 | +0.12(+1.81%) |
Jun 06, 2008 | 7.089 | 7.089 | 6.857 | 6.857 | 68,159 | -0.24(-3.42%) |
Jun 05, 2008 | 6.787 | 7.102 | 6.787 | 7.101 | 181,812 | +0.29(+4.30%) |
Jun 04, 2008 | 6.941 | 7.067 | 6.802 | 6.808 | 170,203 | -0.18(-2.55%) |
Jun 03, 2008 | 6.927 | 7.102 | 6.884 | 6.986 | 48,174 | +0.02(+0.24%) |