Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.530 | 6.611 | 6.148 | 6.164 | 98,363 | -0.37(-5.71%) |
Aug 28, 2008 | 6.172 | 6.615 | 6.148 | 6.538 | 87,871 | +0.40(+6.48%) |
Aug 27, 2008 | 5.969 | 6.229 | 5.969 | 6.140 | 59,198 | +0.16(+2.72%) |
Aug 26, 2008 | 6.010 | 6.051 | 5.953 | 5.978 | 65,825 | +0.02(+0.27%) |
Aug 25, 2008 | 5.913 | 6.091 | 5.913 | 5.961 | 129,938 | +0.06(+0.96%) |
Aug 22, 2008 | 5.701 | 5.969 | 5.645 | 5.904 | 109,667 | +0.19(+3.41%) |
Aug 21, 2008 | 5.718 | 5.872 | 5.693 | 5.710 | 77,904 | -0.06(-1.13%) |
Aug 20, 2008 | 5.710 | 5.929 | 5.710 | 5.774 | 120,528 | +0.11(+2.01%) |
Aug 19, 2008 | 6.091 | 6.091 | 5.588 | 5.661 | 115,039 | -0.41(-6.69%) |
Aug 18, 2008 | 6.351 | 6.481 | 6.026 | 6.067 | 78,810 | -0.32(-4.96%) |
Aug 15, 2008 | 6.538 | 6.652 | 6.172 | 6.384 | 97,060 | -0.07(-1.13%) |
Aug 14, 2008 | 6.172 | 6.521 | 6.172 | 6.457 | 97,390 | +0.28(+4.61%) |
Aug 13, 2008 | 6.099 | 6.205 | 6.099 | 6.172 | 118,807 | +0.06(+1.06%) |
Aug 12, 2008 | 5.921 | 6.140 | 5.921 | 6.107 | 109,187 | +0.17(+2.87%) |
Aug 11, 2008 | 6.075 | 6.099 | 5.888 | 5.937 | 93,821 | -0.11(-1.88%) |
Aug 08, 2008 | 5.766 | 6.099 | 5.766 | 6.051 | 117,306 | +0.32(+5.52%) |
Aug 07, 2008 | 5.815 | 5.823 | 5.701 | 5.734 | 204,350 | -0.02(-0.28%) |
Aug 06, 2008 | 5.994 | 5.994 | 5.718 | 5.750 | 120,137 | -0.28(-4.71%) |
Aug 05, 2008 | 5.856 | 6.091 | 5.799 | 6.034 | 168,087 | +0.21(+3.63%) |
Aug 04, 2008 | 5.750 | 5.961 | 5.653 | 5.823 | 157,949 | +0.06(+0.99%) |
Aug 01, 2008 | 5.823 | 5.823 | 5.372 | 5.766 | 149,417 | -0.06(-0.98%) |
Jul 31, 2008 | 5.027 | 5.823 | 5.007 | 5.823 | 178,040 | -0.04(-0.69%) |
Jul 30, 2008 | 5.482 | 6.481 | 5.482 | 5.864 | 187,508 | +0.42(+7.76%) |
Jul 29, 2008 | 5.441 | 6.497 | 5.076 | 5.441 | 642,765 | -1.66(-23.34%) |
Jul 28, 2008 | 7.228 | 7.521 | 6.871 | 7.098 | 54,176 | -0.17(-2.35%) |
Jul 25, 2008 | 7.293 | 7.594 | 7.115 | 7.269 | 126,571 | +0.08(+1.13%) |
Jul 24, 2008 | 7.253 | 7.331 | 6.855 | 7.188 | 61,423 | +0.06(+0.80%) |
Jul 23, 2008 | 7.155 | 7.374 | 6.903 | 7.131 | 71,727 | -0.05(-0.68%) |
Jul 22, 2008 | 6.798 | 7.204 | 6.773 | 7.180 | 64,184 | +0.22(+3.15%) |
Jul 21, 2008 | 6.887 | 6.985 | 6.757 | 6.960 | 36,427 | +0.17(+2.51%) |
Jul 18, 2008 | 6.660 | 6.952 | 6.554 | 6.790 | 47,154 | +0.05(+0.72%) |
Jul 17, 2008 | 6.773 | 6.952 | 6.489 | 6.741 | 89,426 | +0.02(+0.36%) |
Jul 16, 2008 | 6.530 | 6.741 | 6.221 | 6.717 | 62,464 | +0.24(+3.63%) |
Jul 15, 2008 | 6.676 | 6.676 | 6.246 | 6.481 | 84,702 | -0.21(-3.16%) |
Jul 14, 2008 | 7.090 | 7.090 | 6.652 | 6.692 | 62,296 | -0.28(-3.96%) |
Jul 11, 2008 | 6.741 | 6.993 | 6.652 | 6.968 | 46,926 | +0.10(+1.42%) |
Jul 10, 2008 | 6.822 | 6.944 | 6.619 | 6.871 | 46,342 | +0.04(+0.59%) |
Jul 09, 2008 | 7.090 | 7.180 | 6.822 | 6.830 | 53,947 | -0.24(-3.44%) |
Jul 08, 2008 | 7.033 | 7.204 | 6.660 | 7.074 | 188,660 | +0.02(+0.23%) |
Jul 07, 2008 | 7.342 | 7.521 | 6.985 | 7.058 | 72,564 | -0.16(-2.25%) |
Jul 04, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | +0.00(+0.00%) |
Jul 03, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | -0.22(-2.95%) |
Jul 02, 2008 | 7.569 | 7.569 | 7.098 | 7.439 | 128,890 | -0.13(-1.72%) |
Jul 01, 2008 | 7.545 | 7.829 | 7.431 | 7.569 | 108,270 | +0.01(+0.11%) |
Jun 30, 2008 | 7.748 | 8.430 | 7.561 | 7.561 | 135,863 | -0.27(-3.42%) |
Jun 27, 2008 | 8.170 | 8.446 | 7.594 | 7.829 | 254,924 | -0.37(-4.55%) |
Jun 26, 2008 | 8.714 | 8.714 | 8.170 | 8.203 | 122,741 | -0.69(-7.76%) |
Jun 25, 2008 | 8.682 | 8.950 | 8.568 | 8.893 | 87,134 | +0.24(+2.72%) |
Jun 24, 2008 | 8.820 | 9.129 | 8.479 | 8.658 | 73,828 | -0.27(-3.00%) |
Jun 23, 2008 | 9.186 | 9.307 | 8.796 | 8.926 | 57,508 | -0.19(-2.05%) |
Jun 20, 2008 | 9.129 | 9.389 | 8.788 | 9.112 | 144,749 | -0.09(-0.97%) |
Jun 19, 2008 | 9.129 | 9.340 | 8.877 | 9.202 | 64,532 | +0.06(+0.71%) |
Jun 18, 2008 | 9.137 | 9.153 | 8.918 | 9.137 | 67,125 | -0.09(-0.97%) |
Jun 17, 2008 | 9.413 | 9.413 | 9.064 | 9.226 | 75,897 | -0.18(-1.90%) |
Jun 16, 2008 | 8.942 | 9.559 | 8.942 | 9.405 | 107,482 | +0.46(+5.18%) |
Jun 13, 2008 | 8.788 | 9.153 | 8.585 | 8.942 | 91,911 | +0.26(+2.99%) |
Jun 12, 2008 | 8.690 | 8.958 | 8.585 | 8.682 | 90,260 | +0.04(+0.47%) |
Jun 11, 2008 | 8.877 | 8.877 | 8.601 | 8.641 | 120,996 | -0.28(-3.18%) |
Jun 10, 2008 | 8.812 | 8.991 | 8.698 | 8.926 | 137,083 | +0.10(+1.10%) |
Jun 09, 2008 | 8.893 | 8.909 | 8.698 | 8.828 | 73,282 | -0.07(-0.82%) |
Jun 06, 2008 | 9.023 | 9.121 | 8.820 | 8.901 | 89,398 | -0.20(-2.23%) |
Jun 05, 2008 | 9.072 | 9.340 | 8.934 | 9.104 | 163,899 | +0.08(+0.90%) |
Jun 04, 2008 | 8.844 | 9.023 | 8.601 | 9.023 | 157,839 | +0.17(+1.93%) |
Jun 03, 2008 | 8.666 | 8.861 | 8.601 | 8.853 | 207,215 | +0.24(+2.83%) |