Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.195 | 6.233 | 6.008 | 6.118 | 21,413 | -0.14(-2.22%) |
Aug 28, 2008 | 5.831 | 6.329 | 5.753 | 6.257 | 23,569 | +0.16(+2.59%) |
Aug 27, 2008 | 6.142 | 6.329 | 5.817 | 6.099 | 22,467 | +0.01(+0.24%) |
Aug 26, 2008 | 5.779 | 6.085 | 5.779 | 6.085 | 8,296 | +0.30(+5.12%) |
Aug 25, 2008 | 6.071 | 6.071 | 5.621 | 5.788 | 12,952 | -0.12(-2.02%) |
Aug 22, 2008 | 5.956 | 6.056 | 5.731 | 5.908 | 28,410 | -0.13(-2.14%) |
Aug 21, 2008 | 6.013 | 6.080 | 5.999 | 6.037 | 6,014 | -0.08(-1.25%) |
Aug 20, 2008 | 6.138 | 6.291 | 5.879 | 6.114 | 9,964 | +0.02(+0.31%) |
Aug 19, 2008 | 5.937 | 6.133 | 5.616 | 6.095 | 48,246 | -0.13(-2.08%) |
Aug 18, 2008 | 6.688 | 6.688 | 5.841 | 6.224 | 50,671 | -0.41(-6.13%) |
Aug 15, 2008 | 6.803 | 6.803 | 6.630 | 6.630 | 67,590 | -0.03(-0.43%) |
Aug 14, 2008 | 6.788 | 6.788 | 6.597 | 6.659 | 30,839 | -0.07(-1.00%) |
Aug 13, 2008 | 6.640 | 6.764 | 6.209 | 6.726 | 44,939 | +0.07(+1.01%) |
Aug 12, 2008 | 6.578 | 6.664 | 6.348 | 6.659 | 36,456 | +0.10(+1.53%) |
Aug 11, 2008 | 6.444 | 6.578 | 6.410 | 6.559 | 38,532 | +0.16(+2.54%) |
Aug 08, 2008 | 5.693 | 6.458 | 5.669 | 6.396 | 62,784 | +0.64(+11.14%) |
Aug 07, 2008 | 6.205 | 6.339 | 5.745 | 5.755 | 47,098 | -0.70(-10.89%) |
Aug 06, 2008 | 6.205 | 6.477 | 5.482 | 6.458 | 42,836 | +0.23(+3.69%) |
Aug 05, 2008 | 5.726 | 6.229 | 5.602 | 6.229 | 53,309 | +0.55(+9.60%) |
Aug 04, 2008 | 5.736 | 5.788 | 5.200 | 5.683 | 33,720 | -0.05(-0.92%) |
Aug 01, 2008 | 5.697 | 6.145 | 4.884 | 5.736 | 45,457 | +0.24(+4.35%) |
Jul 31, 2008 | 5.597 | 5.597 | 5.064 | 5.497 | 23,721 | -0.24(-4.25%) |
Jul 30, 2008 | 5.769 | 5.769 | 5.702 | 5.741 | 38,701 | +0.02(+0.42%) |
Jul 29, 2008 | 5.717 | 5.741 | 5.212 | 5.717 | 28,180 | +0.35(+6.60%) |
Jul 28, 2008 | 5.559 | 5.607 | 5.133 | 5.363 | 16,518 | -0.30(-5.24%) |
Jul 25, 2008 | 5.669 | 5.717 | 5.573 | 5.659 | 31,466 | -0.02(-0.34%) |
Jul 24, 2008 | 5.712 | 5.717 | 4.633 | 5.678 | 30,494 | +0.07(+1.28%) |
Jul 23, 2008 | 5.674 | 5.688 | 5.100 | 5.607 | 32,248 | -0.13(-2.33%) |
Jul 22, 2008 | 4.549 | 5.741 | 4.540 | 5.741 | 54,488 | +1.26(+28.07%) |
Jul 21, 2008 | 4.458 | 4.564 | 4.372 | 4.482 | 18,368 | +0.09(+2.07%) |
Jul 18, 2008 | 4.272 | 4.392 | 4.243 | 4.392 | 25,341 | +0.11(+2.68%) |
Jul 17, 2008 | 4.296 | 4.296 | 4.205 | 4.277 | 21,953 | +0.05(+1.25%) |
Jul 16, 2008 | 3.904 | 4.368 | 3.837 | 4.224 | 96,826 | +0.38(+9.83%) |
Jul 15, 2008 | 3.507 | 3.937 | 3.507 | 3.846 | 38,310 | +0.36(+10.29%) |
Jul 14, 2008 | 3.937 | 3.937 | 3.401 | 3.487 | 58,543 | -0.36(-9.33%) |
Jul 11, 2008 | 3.918 | 3.947 | 3.554 | 3.846 | 93,630 | -0.07(-1.83%) |
Jul 10, 2008 | 3.636 | 3.937 | 3.636 | 3.918 | 18,566 | +0.36(+10.08%) |
Jul 09, 2008 | 3.707 | 4.009 | 3.554 | 3.559 | 19,208 | -0.13(-3.63%) |
Jul 08, 2008 | 3.636 | 3.707 | 3.545 | 3.693 | 35,373 | +0.11(+3.07%) |
Jul 07, 2008 | 3.564 | 3.813 | 3.564 | 3.583 | 46,958 | -0.07(-1.96%) |
Jul 04, 2008 | 3.669 | 3.846 | 3.650 | 3.655 | 23,226 | +0.00(+0.00%) |
Jul 03, 2008 | 3.669 | 3.846 | 3.650 | 3.655 | 23,226 | +0.00(+0.13%) |
Jul 02, 2008 | 3.717 | 3.724 | 3.650 | 3.650 | 57,450 | -0.11(-2.80%) |
Jul 01, 2008 | 3.822 | 3.822 | 3.636 | 3.755 | 63,286 | -0.10(-2.61%) |
Jun 30, 2008 | 4.267 | 4.392 | 3.707 | 3.856 | 68,581 | -0.38(-8.93%) |
Jun 27, 2008 | 4.387 | 4.631 | 4.234 | 4.234 | 2,264,457 | -0.09(-2.10%) |
Jun 26, 2008 | 4.382 | 4.401 | 4.325 | 4.325 | 14,578 | +0.01(+0.22%) |
Jun 25, 2008 | 4.583 | 4.583 | 4.315 | 4.315 | 16,570 | -0.18(-3.94%) |
Jun 24, 2008 | 4.525 | 4.559 | 4.425 | 4.492 | 6,869 | +0.10(+2.18%) |
Jun 23, 2008 | 4.736 | 4.736 | 4.396 | 4.396 | 12,247 | -0.33(-6.98%) |
Jun 20, 2008 | 4.631 | 4.736 | 4.320 | 4.726 | 24,622 | +0.22(+4.77%) |
Jun 19, 2008 | 4.320 | 4.671 | 4.320 | 4.511 | 2,491 | +0.15(+3.51%) |
Jun 18, 2008 | 4.387 | 4.430 | 4.358 | 4.358 | 52,368 | -0.09(-2.04%) |
Jun 17, 2008 | 4.463 | 4.540 | 4.329 | 4.449 | 47,752 | -0.04(-0.85%) |
Jun 16, 2008 | 4.525 | 4.540 | 4.382 | 4.487 | 25,977 | +0.02(+0.43%) |
Jun 13, 2008 | 4.564 | 4.726 | 4.406 | 4.468 | 16,821 | -0.18(-3.81%) |
Jun 12, 2008 | 4.650 | 4.722 | 4.425 | 4.645 | 11,526 | +0.12(+2.75%) |
Jun 11, 2008 | 4.602 | 4.736 | 4.425 | 4.521 | 14,166 | -0.08(-1.77%) |
Jun 10, 2008 | 4.516 | 4.607 | 4.401 | 4.602 | 4,465 | +0.08(+1.80%) |
Jun 09, 2008 | 4.521 | 4.549 | 4.506 | 4.521 | 13,353 | +0.09(+1.94%) |
Jun 06, 2008 | 4.468 | 4.473 | 4.406 | 4.435 | 4,598 | +0.03(+0.65%) |
Jun 05, 2008 | 4.468 | 4.468 | 4.406 | 4.406 | 29,526 | -0.07(-1.60%) |
Jun 04, 2008 | 4.411 | 4.478 | 4.406 | 4.478 | 7,943 | +0.07(+1.63%) |
Jun 03, 2008 | 4.468 | 4.468 | 4.401 | 4.406 | 18,800 | +0.00(+0.11%) |