Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.853 | 5.888 | 5.825 | 5.873 | 110,385 | +0.00(+0.04%) |
Aug 28, 2008 | 5.830 | 5.871 | 5.815 | 5.871 | 53,526 | +0.09(+1.62%) |
Aug 27, 2008 | 5.722 | 5.840 | 5.722 | 5.777 | 140,404 | +0.04(+0.75%) |
Aug 26, 2008 | 5.734 | 5.772 | 5.714 | 5.734 | 158,678 | +0.05(+0.84%) |
Aug 25, 2008 | 5.747 | 5.772 | 5.641 | 5.686 | 120,052 | -0.12(-2.00%) |
Aug 22, 2008 | 5.727 | 5.810 | 5.727 | 5.802 | 116,438 | +0.08(+1.37%) |
Aug 21, 2008 | 5.694 | 5.744 | 5.653 | 5.724 | 114,158 | +0.03(+0.49%) |
Aug 20, 2008 | 5.679 | 5.704 | 5.668 | 5.696 | 102,254 | +0.01(+0.18%) |
Aug 19, 2008 | 5.732 | 5.732 | 5.653 | 5.686 | 96,391 | -0.05(-0.92%) |
Aug 18, 2008 | 5.893 | 5.893 | 5.719 | 5.739 | 139,054 | -0.14(-2.36%) |
Aug 15, 2008 | 5.843 | 5.972 | 5.843 | 5.878 | 0 | +0.04(+0.61%) |
Aug 14, 2008 | 5.919 | 5.936 | 5.838 | 5.843 | 125,440 | -0.07(-1.24%) |
Aug 13, 2008 | 6.027 | 6.030 | 5.911 | 5.916 | 91,308 | -0.26(-4.17%) |
Aug 12, 2008 | 6.239 | 6.239 | 6.161 | 6.174 | 64,139 | -0.08(-1.29%) |
Aug 11, 2008 | 6.330 | 6.348 | 6.212 | 6.255 | 84,143 | -0.11(-1.75%) |
Aug 08, 2008 | 6.315 | 6.368 | 6.310 | 6.366 | 51,740 | +0.08(+1.20%) |
Aug 07, 2008 | 6.270 | 6.347 | 6.242 | 6.290 | 119,700 | +0.01(+0.16%) |
Aug 06, 2008 | 6.303 | 6.303 | 6.232 | 6.280 | 80,041 | -0.06(-0.96%) |
Aug 05, 2008 | 6.249 | 6.345 | 6.249 | 6.340 | 74,265 | +0.02(+0.28%) |
Aug 04, 2008 | 6.348 | 6.348 | 6.282 | 6.323 | 45,161 | +0.01(+0.12%) |
Aug 01, 2008 | 6.338 | 6.345 | 6.282 | 6.315 | 45,616 | +0.00(+0.04%) |
Jul 31, 2008 | 6.303 | 6.333 | 6.295 | 6.313 | 119,993 | -0.00(-0.04%) |
Jul 30, 2008 | 6.426 | 6.431 | 6.297 | 6.315 | 113,881 | -0.08(-1.19%) |
Jul 29, 2008 | 6.391 | 6.421 | 6.339 | 6.391 | 103,461 | -0.03(-0.51%) |
Jul 28, 2008 | 6.507 | 6.548 | 6.381 | 6.424 | 125,416 | -0.12(-1.89%) |
Jul 25, 2008 | 6.542 | 6.575 | 6.512 | 6.548 | 105,809 | +0.03(+0.47%) |
Jul 24, 2008 | 6.644 | 6.686 | 6.505 | 6.517 | 102,511 | -0.18(-2.64%) |
Jul 23, 2008 | 6.669 | 6.717 | 6.644 | 6.694 | 84,012 | +0.18(+2.71%) |
Jul 22, 2008 | 6.345 | 6.517 | 6.345 | 6.517 | 138,100 | +0.16(+2.58%) |
Jul 21, 2008 | 6.315 | 6.353 | 6.265 | 6.353 | 75,421 | +0.14(+2.28%) |
Jul 18, 2008 | 6.214 | 6.287 | 6.174 | 6.212 | 136,248 | +0.02(+0.33%) |
Jul 17, 2008 | 5.961 | 6.378 | 5.961 | 6.191 | 283,695 | +0.34(+5.87%) |
Jul 16, 2008 | 5.658 | 5.848 | 5.648 | 5.848 | 176,108 | +0.20(+3.49%) |
Jul 15, 2008 | 5.949 | 5.949 | 5.651 | 5.651 | 217,889 | -0.38(-6.28%) |
Jul 14, 2008 | 6.057 | 6.066 | 5.997 | 6.030 | 115,674 | -0.06(-0.95%) |
Jul 11, 2008 | 6.164 | 6.164 | 6.042 | 6.088 | 77,595 | -0.08(-1.23%) |
Jul 10, 2008 | 6.037 | 6.177 | 6.037 | 6.164 | 128,326 | +0.11(+1.84%) |
Jul 09, 2008 | 6.017 | 6.098 | 5.989 | 6.052 | 104,273 | +0.02(+0.25%) |
Jul 08, 2008 | 5.919 | 6.037 | 5.868 | 6.037 | 195,316 | +0.10(+1.75%) |
Jul 07, 2008 | 6.063 | 6.083 | 5.919 | 5.934 | 117,067 | -0.14(-2.25%) |
Jul 04, 2008 | 6.131 | 6.131 | 6.055 | 6.070 | 113,813 | +0.00(+0.00%) |
Jul 03, 2008 | 6.131 | 6.131 | 6.055 | 6.070 | 113,813 | -0.06(-1.03%) |
Jul 02, 2008 | 6.219 | 6.237 | 6.133 | 6.133 | 114,035 | -0.09(-1.46%) |
Jul 01, 2008 | 6.237 | 6.257 | 6.113 | 6.224 | 165,265 | -0.08(-1.28%) |
Jun 30, 2008 | 6.328 | 6.368 | 6.297 | 6.305 | 113,216 | -0.06(-0.91%) |
Jun 27, 2008 | 6.378 | 6.426 | 6.325 | 6.363 | 86,308 | -0.02(-0.34%) |
Jun 26, 2008 | 6.542 | 6.545 | 6.358 | 6.385 | 111,850 | -0.22(-3.34%) |
Jun 25, 2008 | 6.429 | 6.631 | 6.429 | 6.606 | 98,481 | +0.18(+2.75%) |
Jun 24, 2008 | 6.568 | 6.580 | 6.429 | 6.429 | 143,235 | -0.15(-2.30%) |
Jun 23, 2008 | 6.659 | 6.734 | 6.568 | 6.580 | 96,407 | -0.06(-0.91%) |
Jun 20, 2008 | 6.689 | 6.689 | 6.624 | 6.641 | 109,142 | -0.09(-1.35%) |
Jun 19, 2008 | 6.694 | 6.737 | 6.694 | 6.732 | 48,819 | +0.01(+0.19%) |
Jun 18, 2008 | 6.681 | 6.729 | 6.676 | 6.719 | 60,327 | -0.03(-0.37%) |
Jun 17, 2008 | 6.745 | 6.770 | 6.734 | 6.745 | 45,442 | -0.01(-0.11%) |
Jun 16, 2008 | 6.770 | 6.770 | 6.732 | 6.752 | 65,996 | -0.00(-0.04%) |
Jun 13, 2008 | 6.808 | 6.858 | 6.623 | 6.755 | 171,053 | -0.04(-0.63%) |
Jun 12, 2008 | 6.603 | 6.896 | 6.601 | 6.798 | 127,024 | -0.03(-0.41%) |
Jun 11, 2008 | 6.871 | 6.911 | 6.825 | 6.825 | 65,307 | -0.10(-1.39%) |
Jun 10, 2008 | 6.985 | 6.987 | 6.921 | 6.921 | 91,268 | -0.07(-0.94%) |
Jun 09, 2008 | 7.048 | 7.048 | 6.980 | 6.987 | 107,254 | +0.05(+0.73%) |
Jun 06, 2008 | 7.007 | 7.007 | 6.931 | 6.937 | 190,759 | -0.08(-1.12%) |
Jun 05, 2008 | 6.924 | 7.018 | 6.924 | 7.015 | 127,427 | +0.09(+1.24%) |
Jun 04, 2008 | 6.861 | 6.949 | 6.861 | 6.929 | 107,507 | -0.01(-0.11%) |
Jun 03, 2008 | 6.830 | 6.957 | 6.830 | 6.937 | 157,906 | +0.09(+1.33%) |