Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.868 | 5.888 | 5.794 | 5.819 | 0 | -0.08(-1.41%) |
Aug 28, 2008 | 5.923 | 5.923 | 5.833 | 5.902 | 6,329 | +0.03(+0.59%) |
Aug 27, 2008 | 5.888 | 5.909 | 5.833 | 5.868 | 3,739 | -0.04(-0.71%) |
Aug 26, 2008 | 5.805 | 5.986 | 5.798 | 5.909 | 23,719 | +0.10(+1.80%) |
Aug 25, 2008 | 5.958 | 6.090 | 5.805 | 5.805 | 35,543 | -0.07(-1.18%) |
Aug 22, 2008 | 5.909 | 5.923 | 5.742 | 5.874 | 12,226 | -0.04(-0.71%) |
Aug 21, 2008 | 5.916 | 6.014 | 5.770 | 5.916 | 32,796 | +0.01(+0.12%) |
Aug 20, 2008 | 5.909 | 5.923 | 5.833 | 5.909 | 18,699 | +0.02(+0.35%) |
Aug 19, 2008 | 6.014 | 6.069 | 5.881 | 5.888 | 31,098 | -0.18(-2.98%) |
Aug 18, 2008 | 5.909 | 6.173 | 5.909 | 6.069 | 25,090 | +0.19(+3.19%) |
Aug 15, 2008 | 5.909 | 6.250 | 5.861 | 5.881 | 0 | -0.03(-0.47%) |
Aug 14, 2008 | 5.902 | 5.965 | 5.868 | 5.909 | 56,127 | +0.07(+1.19%) |
Aug 13, 2008 | 5.874 | 5.874 | 5.777 | 5.840 | 20,540 | -0.03(-0.47%) |
Aug 12, 2008 | 5.979 | 6.090 | 5.868 | 5.868 | 30,897 | -0.10(-1.63%) |
Aug 11, 2008 | 5.819 | 6.194 | 5.784 | 5.965 | 65,441 | +0.23(+4.00%) |
Aug 08, 2008 | 5.763 | 5.819 | 5.735 | 5.735 | 29,056 | -0.05(-0.84%) |
Aug 07, 2008 | 5.944 | 6.034 | 5.763 | 5.784 | 19,011 | -0.22(-3.59%) |
Aug 06, 2008 | 5.868 | 6.027 | 5.861 | 6.000 | 21,432 | +0.03(+0.47%) |
Aug 05, 2008 | 5.979 | 6.007 | 5.937 | 5.972 | 14,664 | +0.12(+2.02%) |
Aug 04, 2008 | 5.909 | 5.909 | 5.812 | 5.854 | 24,021 | -0.10(-1.75%) |
Aug 01, 2008 | 5.909 | 5.972 | 5.888 | 5.958 | 14,384 | -0.02(-0.35%) |
Jul 31, 2008 | 5.937 | 6.014 | 5.937 | 5.979 | 16,967 | +0.06(+1.06%) |
Jul 30, 2008 | 5.833 | 6.014 | 5.784 | 5.916 | 33,802 | +0.10(+1.79%) |
Jul 29, 2008 | 5.847 | 6.020 | 5.749 | 5.812 | 45,022 | +0.06(+1.09%) |
Jul 28, 2008 | 5.784 | 5.861 | 5.735 | 5.749 | 17,548 | -0.14(-2.36%) |
Jul 25, 2008 | 5.749 | 6.000 | 5.715 | 5.888 | 25,028 | +0.26(+4.70%) |
Jul 24, 2008 | 5.916 | 5.944 | 5.624 | 5.624 | 127,345 | -0.28(-4.71%) |
Jul 23, 2008 | 6.250 | 6.278 | 5.895 | 5.902 | 69,044 | -0.35(-5.67%) |
Jul 22, 2008 | 6.250 | 6.306 | 6.215 | 6.257 | 64,491 | -0.01(-0.11%) |
Jul 21, 2008 | 6.326 | 6.326 | 6.104 | 6.264 | 77,889 | +0.01(+0.11%) |
Jul 18, 2008 | 6.264 | 6.326 | 5.888 | 6.257 | 41,383 | -0.12(-1.85%) |
Jul 17, 2008 | 6.521 | 6.535 | 6.319 | 6.375 | 77,848 | -0.12(-1.82%) |
Jul 16, 2008 | 6.472 | 6.646 | 6.382 | 6.493 | 33,480 | +0.08(+1.30%) |
Jul 15, 2008 | 6.813 | 6.813 | 6.403 | 6.410 | 87,460 | -0.43(-6.30%) |
Jul 14, 2008 | 6.917 | 6.973 | 6.730 | 6.841 | 121,266 | -0.06(-0.91%) |
Jul 11, 2008 | 6.952 | 6.952 | 6.820 | 6.903 | 71,811 | -0.12(-1.68%) |
Jul 10, 2008 | 6.889 | 7.022 | 6.827 | 7.022 | 34,651 | +0.10(+1.51%) |
Jul 09, 2008 | 6.889 | 7.098 | 6.869 | 6.917 | 17,964 | -0.01(-0.10%) |
Jul 08, 2008 | 6.945 | 6.994 | 6.855 | 6.924 | 71,719 | +0.00(+0.00%) |
Jul 07, 2008 | 6.841 | 6.994 | 6.820 | 6.924 | 76,545 | +0.06(+0.81%) |
Jul 04, 2008 | 6.952 | 6.952 | 6.632 | 6.869 | 22,508 | +0.00(+0.00%) |
Jul 03, 2008 | 6.952 | 6.952 | 6.632 | 6.869 | 22,508 | -0.04(-0.60%) |
Jul 02, 2008 | 6.952 | 7.056 | 6.528 | 6.910 | 105,265 | +0.04(+0.61%) |
Jul 01, 2008 | 6.792 | 6.959 | 6.294 | 6.869 | 240,360 | -0.06(-0.80%) |
Jun 30, 2008 | 6.938 | 7.175 | 6.883 | 6.924 | 45,829 | -0.01(-0.20%) |
Jun 27, 2008 | 7.133 | 7.307 | 6.785 | 6.938 | 1,435,475 | -0.18(-2.54%) |
Jun 26, 2008 | 6.959 | 7.223 | 6.924 | 7.119 | 70,958 | +0.08(+1.19%) |
Jun 25, 2008 | 6.966 | 7.063 | 6.952 | 7.035 | 27,761 | +0.06(+0.90%) |
Jun 24, 2008 | 6.952 | 7.202 | 6.841 | 6.973 | 52,420 | +0.03(+0.40%) |
Jun 23, 2008 | 6.973 | 7.168 | 6.945 | 6.945 | 30,727 | -0.01(-0.20%) |
Jun 20, 2008 | 6.980 | 7.042 | 6.778 | 6.959 | 105,716 | -0.05(-0.69%) |
Jun 19, 2008 | 6.952 | 7.168 | 6.952 | 7.008 | 15,678 | +0.01(+0.20%) |
Jun 18, 2008 | 6.994 | 7.209 | 6.903 | 6.994 | 73,693 | -0.11(-1.57%) |
Jun 17, 2008 | 7.300 | 7.425 | 7.015 | 7.105 | 63,635 | -0.24(-3.31%) |
Jun 16, 2008 | 6.841 | 7.362 | 6.778 | 7.348 | 71,921 | +0.40(+5.70%) |
Jun 13, 2008 | 7.049 | 7.355 | 6.938 | 6.952 | 89,521 | -0.06(-0.89%) |
Jun 12, 2008 | 7.091 | 7.341 | 7.008 | 7.015 | 48,320 | -0.08(-1.08%) |
Jun 11, 2008 | 7.230 | 7.432 | 7.056 | 7.091 | 57,244 | -0.17(-2.30%) |
Jun 10, 2008 | 7.223 | 7.467 | 7.216 | 7.258 | 29,381 | -0.05(-0.67%) |
Jun 09, 2008 | 7.404 | 7.501 | 7.126 | 7.307 | 72,664 | -0.17(-2.32%) |
Jun 06, 2008 | 7.647 | 7.779 | 7.473 | 7.480 | 132,473 | -0.22(-2.80%) |
Jun 05, 2008 | 7.543 | 7.814 | 7.534 | 7.696 | 60,333 | +0.13(+1.65%) |
Jun 04, 2008 | 7.550 | 7.995 | 7.487 | 7.571 | 72,886 | -0.03(-0.37%) |
Jun 03, 2008 | 7.536 | 7.619 | 7.446 | 7.599 | 115,252 | +0.08(+1.11%) |