Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.973 | 6.079 | 5.914 | 6.044 | 683,580 | +0.02(+0.29%) |
Aug 28, 2008 | 5.791 | 6.026 | 5.756 | 6.026 | 496,622 | +0.19(+3.33%) |
Aug 27, 2008 | 5.791 | 5.920 | 5.756 | 5.832 | 630,207 | +0.03(+0.51%) |
Aug 26, 2008 | 5.744 | 5.850 | 5.650 | 5.803 | 789,610 | +0.05(+0.82%) |
Aug 25, 2008 | 5.897 | 5.961 | 5.708 | 5.756 | 648,540 | -0.18(-3.07%) |
Aug 22, 2008 | 5.791 | 5.961 | 5.656 | 5.938 | 584,294 | +0.25(+4.34%) |
Aug 21, 2008 | 5.726 | 5.791 | 5.673 | 5.691 | 948,600 | -0.13(-2.22%) |
Aug 20, 2008 | 5.991 | 6.044 | 5.714 | 5.820 | 953,371 | -0.15(-2.56%) |
Aug 19, 2008 | 6.032 | 6.114 | 5.838 | 5.973 | 902,572 | -0.11(-1.74%) |
Aug 18, 2008 | 6.243 | 6.255 | 6.032 | 6.079 | 646,614 | -0.16(-2.64%) |
Aug 15, 2008 | 6.285 | 6.396 | 6.073 | 6.243 | 1,228,032 | +0.16(+2.71%) |
Aug 14, 2008 | 5.950 | 6.226 | 5.873 | 6.079 | 695,943 | +0.08(+1.27%) |
Aug 13, 2008 | 6.173 | 6.285 | 5.844 | 6.002 | 1,515,710 | -0.18(-2.85%) |
Aug 12, 2008 | 6.285 | 6.338 | 6.008 | 6.179 | 969,318 | -0.12(-1.96%) |
Aug 11, 2008 | 6.055 | 6.320 | 5.932 | 6.302 | 1,235,626 | +0.24(+3.98%) |
Aug 08, 2008 | 5.955 | 6.073 | 5.932 | 6.061 | 1,152,817 | +0.09(+1.48%) |
Aug 07, 2008 | 5.926 | 6.085 | 5.879 | 5.973 | 1,374,151 | +0.01(+0.10%) |
Aug 06, 2008 | 6.008 | 6.014 | 5.850 | 5.967 | 1,021,703 | -0.06(-1.07%) |
Aug 05, 2008 | 5.985 | 6.085 | 5.944 | 6.032 | 1,083,414 | +0.11(+1.89%) |
Aug 04, 2008 | 5.926 | 5.991 | 5.720 | 5.920 | 1,050,832 | -0.02(-0.40%) |
Aug 01, 2008 | 5.750 | 5.950 | 5.650 | 5.944 | 1,161,574 | +0.21(+3.69%) |
Jul 31, 2008 | 5.373 | 5.850 | 5.368 | 5.732 | 1,833,181 | -0.15(-2.60%) |
Jul 30, 2008 | 5.844 | 5.967 | 5.691 | 5.885 | 3,318,399 | +0.05(+0.81%) |
Jul 29, 2008 | 5.838 | 5.891 | 5.303 | 5.838 | 2,934,473 | +0.36(+6.54%) |
Jul 28, 2008 | 5.526 | 5.603 | 5.373 | 5.479 | 1,847,872 | -0.07(-1.27%) |
Jul 25, 2008 | 5.556 | 5.661 | 5.473 | 5.550 | 1,493,539 | -0.01(-0.21%) |
Jul 24, 2008 | 5.803 | 5.814 | 5.491 | 5.562 | 1,372,369 | -0.21(-3.57%) |
Jul 23, 2008 | 5.732 | 5.961 | 5.626 | 5.767 | 1,667,074 | +0.04(+0.72%) |
Jul 22, 2008 | 5.550 | 5.773 | 5.409 | 5.726 | 2,289,356 | +0.08(+1.35%) |
Jul 21, 2008 | 5.814 | 6.014 | 5.650 | 5.650 | 1,332,275 | -0.25(-4.19%) |
Jul 18, 2008 | 5.844 | 5.938 | 5.556 | 5.897 | 1,679,828 | +0.04(+0.70%) |
Jul 17, 2008 | 5.697 | 5.879 | 5.550 | 5.855 | 2,439,503 | +0.24(+4.29%) |
Jul 16, 2008 | 5.250 | 5.620 | 5.238 | 5.614 | 1,425,527 | +0.35(+6.58%) |
Jul 15, 2008 | 5.397 | 5.562 | 5.150 | 5.268 | 1,868,815 | -0.18(-3.34%) |
Jul 14, 2008 | 5.791 | 5.873 | 5.320 | 5.450 | 1,122,310 | -0.30(-5.21%) |
Jul 11, 2008 | 5.703 | 5.826 | 5.503 | 5.750 | 1,178,662 | -0.03(-0.51%) |
Jul 10, 2008 | 5.661 | 5.997 | 5.597 | 5.779 | 1,045,256 | +0.12(+2.18%) |
Jul 09, 2008 | 5.791 | 5.985 | 5.638 | 5.656 | 1,198,138 | -0.12(-2.14%) |
Jul 08, 2008 | 5.438 | 5.791 | 5.356 | 5.779 | 1,132,992 | +0.33(+6.04%) |
Jul 07, 2008 | 5.644 | 5.667 | 5.326 | 5.450 | 1,144,382 | -0.17(-3.03%) |
Jul 04, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | +0.00(+0.00%) |
Jul 03, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | -0.15(-2.55%) |
Jul 02, 2008 | 5.744 | 5.967 | 5.685 | 5.767 | 2,014,421 | +0.01(+0.10%) |
Jul 01, 2008 | 5.562 | 5.902 | 5.562 | 5.761 | 1,008,342 | +0.15(+2.62%) |
Jun 30, 2008 | 5.944 | 6.049 | 5.591 | 5.614 | 1,005,404 | -0.29(-4.88%) |
Jun 27, 2008 | 5.908 | 6.055 | 5.867 | 5.902 | 1,720,396 | -0.02(-0.30%) |
Jun 26, 2008 | 5.873 | 5.997 | 5.850 | 5.920 | 808,188 | -0.02(-0.30%) |
Jun 25, 2008 | 5.932 | 6.238 | 5.879 | 5.938 | 1,379,480 | +0.01(+0.20%) |
Jun 24, 2008 | 5.697 | 5.997 | 5.673 | 5.926 | 1,145,794 | +0.17(+2.96%) |
Jun 23, 2008 | 5.991 | 5.991 | 5.756 | 5.756 | 646,915 | -0.22(-3.74%) |
Jun 20, 2008 | 5.897 | 6.091 | 5.850 | 5.979 | 2,322,076 | +0.06(+1.09%) |
Jun 19, 2008 | 5.738 | 5.932 | 5.626 | 5.914 | 1,446,284 | +0.17(+2.97%) |
Jun 18, 2008 | 5.661 | 5.744 | 5.550 | 5.744 | 1,314,859 | +0.05(+0.93%) |
Jun 17, 2008 | 5.855 | 5.961 | 5.656 | 5.691 | 492,413 | -0.15(-2.52%) |
Jun 16, 2008 | 5.638 | 5.891 | 5.573 | 5.838 | 821,093 | +0.19(+3.33%) |
Jun 13, 2008 | 5.797 | 5.908 | 5.556 | 5.650 | 1,671,912 | -0.08(-1.33%) |
Jun 12, 2008 | 5.773 | 5.991 | 5.708 | 5.726 | 903,788 | +0.01(+0.21%) |
Jun 11, 2008 | 5.914 | 5.950 | 5.691 | 5.714 | 1,002,602 | -0.23(-3.86%) |
Jun 10, 2008 | 5.908 | 5.997 | 5.720 | 5.944 | 1,171,616 | +0.21(+3.69%) |
Jun 09, 2008 | 5.738 | 5.826 | 5.597 | 5.732 | 1,123,644 | +0.00(+0.00%) |
Jun 06, 2008 | 5.879 | 5.897 | 5.732 | 5.732 | 708,623 | -0.18(-3.08%) |
Jun 05, 2008 | 5.838 | 6.020 | 5.832 | 5.914 | 1,034,239 | +0.08(+1.41%) |
Jun 04, 2008 | 5.791 | 5.955 | 5.785 | 5.832 | 585,577 | +0.01(+0.10%) |
Jun 03, 2008 | 5.826 | 5.879 | 5.744 | 5.826 | 559,681 | +0.04(+0.61%) |