Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.194 | 5.201 | 5.143 | 5.201 | 12,889 | -0.04(-0.85%) |
Aug 28, 2008 | 5.112 | 5.245 | 4.978 | 5.245 | 13,139 | -0.09(-1.67%) |
Aug 27, 2008 | 5.239 | 5.334 | 5.213 | 5.334 | 1,415 | +0.18(+3.58%) |
Aug 26, 2008 | 5.093 | 5.150 | 5.023 | 5.150 | 1,731 | -0.18(-3.34%) |
Aug 25, 2008 | 5.328 | 5.404 | 5.175 | 5.328 | 11,123 | +0.05(+0.96%) |
Aug 22, 2008 | 5.207 | 5.283 | 5.201 | 5.277 | 5,033 | +0.08(+1.47%) |
Aug 21, 2008 | 5.315 | 5.315 | 5.124 | 5.201 | 8,518 | +0.04(+0.74%) |
Aug 20, 2008 | 5.220 | 5.226 | 5.124 | 5.162 | 2,516 | +0.04(+0.87%) |
Aug 19, 2008 | 5.201 | 5.201 | 5.086 | 5.118 | 943 | -0.03(-0.62%) |
Aug 18, 2008 | 5.131 | 5.156 | 5.029 | 5.150 | 127,613 | +0.01(+0.25%) |
Aug 15, 2008 | 5.118 | 5.162 | 5.086 | 5.137 | 56,145 | +0.03(+0.50%) |
Aug 14, 2008 | 5.105 | 5.245 | 5.086 | 5.112 | 103,219 | +0.03(+0.63%) |
Aug 13, 2008 | 5.245 | 5.245 | 5.076 | 5.080 | 109,650 | -0.18(-3.50%) |
Aug 12, 2008 | 5.182 | 5.264 | 4.857 | 5.264 | 2,044 | -0.07(-1.31%) |
Aug 11, 2008 | 5.347 | 5.404 | 5.290 | 5.334 | 26,109 | -0.07(-1.29%) |
Aug 08, 2008 | 5.309 | 5.627 | 5.277 | 5.404 | 5,347 | +0.03(+0.59%) |
Aug 07, 2008 | 5.608 | 5.608 | 5.372 | 5.372 | 23,955 | -0.24(-4.20%) |
Aug 06, 2008 | 5.588 | 5.658 | 5.569 | 5.608 | 1,101 | -0.11(-2.00%) |
Aug 05, 2008 | 5.608 | 5.944 | 5.601 | 5.722 | 9,059 | -0.06(-0.99%) |
Aug 04, 2008 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 5.786 | 5.786 | 5.779 | 5.779 | 314 | +0.01(+0.11%) |
Jul 31, 2008 | 5.913 | 5.913 | 5.773 | 5.773 | 6,085 | -0.11(-1.84%) |
Jul 30, 2008 | 5.890 | 5.900 | 5.747 | 5.881 | 943 | -0.01(-0.15%) |
Jul 29, 2008 | 5.890 | 5.890 | 5.868 | 5.890 | 786 | -0.02(-0.39%) |
Jul 28, 2008 | 5.925 | 5.925 | 5.906 | 5.913 | 2,979 | -0.12(-2.00%) |
Jul 25, 2008 | 6.033 | 6.033 | 6.033 | 6.033 | 157 | -0.12(-1.96%) |
Jul 24, 2008 | 6.097 | 6.154 | 6.097 | 6.154 | 314 | -0.14(-2.22%) |
Jul 23, 2008 | 6.364 | 6.377 | 6.275 | 6.294 | 14,178 | -0.03(-0.50%) |
Jul 22, 2008 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 6.161 | 6.326 | 6.161 | 6.326 | 3,221 | +0.45(+7.57%) |
Jul 18, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 5.824 | 5.881 | 5.697 | 5.881 | 9,563 | +0.38(+6.94%) |
Jul 16, 2008 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 5.538 | 5.620 | 5.429 | 5.499 | 10,304 | +0.04(+0.70%) |
Jul 14, 2008 | 5.569 | 5.671 | 5.290 | 5.461 | 4,902 | -0.18(-3.16%) |
Jul 11, 2008 | 5.601 | 5.639 | 5.506 | 5.639 | 3,304 | -0.08(-1.44%) |
Jul 10, 2008 | 5.951 | 5.951 | 5.722 | 5.722 | 5,505 | -0.31(-5.16%) |
Jul 09, 2008 | 6.033 | 6.084 | 5.983 | 6.033 | 25,166 | +0.29(+5.09%) |
Jul 08, 2008 | 5.817 | 5.849 | 5.741 | 5.741 | 27,211 | -0.06(-1.10%) |
Jul 07, 2008 | 5.760 | 5.805 | 5.760 | 5.805 | 38,974 | +0.27(+4.94%) |
Jul 04, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | -0.15(-2.58%) |
Jul 02, 2008 | 5.938 | 5.938 | 5.677 | 5.677 | 2,831 | -0.46(-7.56%) |
Jul 01, 2008 | 6.103 | 6.142 | 6.103 | 6.142 | 8,839 | -0.04(-0.62%) |
Jun 30, 2008 | 6.275 | 6.326 | 6.053 | 6.180 | 8,547 | -0.20(-3.09%) |
Jun 27, 2008 | 6.383 | 6.383 | 6.339 | 6.377 | 1,730 | +0.08(+1.21%) |
Jun 26, 2008 | 6.409 | 6.409 | 6.301 | 6.301 | 943 | -0.19(-2.94%) |
Jun 25, 2008 | 6.548 | 6.548 | 6.390 | 6.491 | 4,875 | +0.08(+1.19%) |
Jun 24, 2008 | 6.625 | 6.625 | 6.415 | 6.415 | 103,134 | -0.28(-4.18%) |
Jun 23, 2008 | 6.809 | 6.847 | 6.695 | 6.695 | 19,708 | -0.40(-5.64%) |
Jun 20, 2008 | 7.248 | 7.248 | 7.057 | 7.095 | 23,230 | +0.00(+0.00%) |
Jun 19, 2008 | 7.095 | 7.095 | 7.095 | 7.095 | 157 | +0.03(+0.36%) |
Jun 18, 2008 | 7.045 | 7.102 | 7.045 | 7.070 | 3,539 | -0.02(-0.27%) |
Jun 17, 2008 | 7.114 | 7.133 | 7.089 | 7.089 | 10,223 | -0.10(-1.33%) |
Jun 16, 2008 | 7.146 | 7.267 | 7.146 | 7.184 | 8,493 | +0.08(+1.07%) |
Jun 13, 2008 | 7.095 | 7.165 | 7.089 | 7.108 | 1,572 | +0.01(+0.18%) |
Jun 12, 2008 | 7.095 | 7.095 | 7.095 | 7.095 | 157 | -0.01(-0.09%) |
Jun 11, 2008 | 7.254 | 7.254 | 7.089 | 7.102 | 2,375 | -0.01(-0.09%) |
Jun 10, 2008 | 7.108 | 7.210 | 7.089 | 7.108 | 1,415 | +0.00(+0.00%) |
Jun 09, 2008 | 7.114 | 7.114 | 7.108 | 7.108 | 786 | +0.05(+0.65%) |
Jun 06, 2008 | 7.062 | 7.062 | 7.062 | 7.062 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.019 | 7.062 | 6.987 | 7.062 | 1,415 | +0.03(+0.43%) |
Jun 04, 2008 | 7.038 | 7.038 | 7.019 | 7.032 | 7,177 | -0.24(-3.24%) |
Jun 03, 2008 | 7.254 | 7.267 | 7.248 | 7.267 | 11,416 | +0.02(+0.26%) |