Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.605 | 5.605 | 5.539 | 5.548 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.544 | 5.588 | 5.539 | 5.561 | 137,642 | +0.01(+0.16%) |
Aug 27, 2008 | 5.570 | 5.579 | 5.526 | 5.553 | 111,071 | +0.01(+0.16%) |
Aug 26, 2008 | 5.487 | 5.548 | 5.487 | 5.544 | 87,367 | +0.03(+0.64%) |
Aug 25, 2008 | 5.487 | 5.518 | 5.487 | 5.509 | 120,732 | +0.01(+0.16%) |
Aug 22, 2008 | 5.579 | 5.579 | 5.500 | 5.500 | 107,431 | -0.04(-0.79%) |
Aug 21, 2008 | 5.544 | 5.574 | 5.500 | 5.544 | 133,185 | +0.00(+0.00%) |
Aug 20, 2008 | 5.478 | 5.548 | 5.469 | 5.544 | 117,379 | +0.03(+0.56%) |
Aug 19, 2008 | 5.504 | 5.548 | 5.500 | 5.513 | 151,892 | -0.02(-0.32%) |
Aug 18, 2008 | 5.531 | 5.531 | 5.474 | 5.531 | 211,103 | +0.05(+0.88%) |
Aug 15, 2008 | 5.596 | 5.596 | 5.483 | 5.483 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.474 | 5.531 | 5.461 | 5.478 | 177,977 | +0.00(+0.08%) |
Aug 13, 2008 | 5.434 | 5.478 | 5.369 | 5.474 | 340,044 | +0.02(+0.40%) |
Aug 12, 2008 | 5.461 | 5.474 | 5.452 | 5.452 | 208,643 | -0.01(-0.24%) |
Aug 11, 2008 | 5.531 | 5.531 | 5.465 | 5.465 | 285,459 | -0.05(-0.87%) |
Aug 08, 2008 | 5.448 | 5.522 | 5.448 | 5.513 | 196,665 | +0.07(+1.20%) |
Aug 07, 2008 | 5.483 | 5.496 | 5.448 | 5.448 | 154,399 | -0.03(-0.56%) |
Aug 06, 2008 | 5.535 | 5.553 | 5.478 | 5.478 | 324,940 | -0.05(-0.95%) |
Aug 05, 2008 | 5.548 | 5.561 | 5.526 | 5.531 | 213,662 | -0.02(-0.32%) |
Aug 04, 2008 | 5.535 | 5.557 | 5.526 | 5.548 | 100,421 | +0.00(+0.08%) |
Aug 01, 2008 | 5.535 | 5.553 | 5.518 | 5.544 | 126,859 | +0.01(+0.16%) |
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,202 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,628 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,655 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.553 | 37,501 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.553 | 5.500 | 5.500 | 69,703 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.483 | 5.513 | 126,276 | -0.02(-0.40%) |
Jul 23, 2008 | 5.518 | 5.574 | 5.513 | 5.535 | 73,177 | -0.05(-0.94%) |
Jul 22, 2008 | 5.531 | 5.588 | 5.513 | 5.588 | 138,197 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,870 | -0.05(-0.94%) |
Jul 18, 2008 | 5.588 | 5.631 | 5.557 | 5.601 | 105,721 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,570 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,751 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,321 | -0.11(-1.96%) |
Jul 14, 2008 | 5.728 | 5.771 | 5.579 | 5.588 | 297,567 | -0.17(-2.96%) |
Jul 11, 2008 | 5.798 | 5.833 | 5.741 | 5.758 | 127,538 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,946 | -0.03(-0.52%) |
Jul 09, 2008 | 5.798 | 5.903 | 5.798 | 5.889 | 162,523 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,293 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,300 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,977 | +0.02(+0.30%) |
Jul 01, 2008 | 5.920 | 5.933 | 5.881 | 5.907 | 110,013 | +0.02(+0.37%) |
Jun 30, 2008 | 5.872 | 5.911 | 5.872 | 5.885 | 54,253 | +0.00(+0.00%) |
Jun 27, 2008 | 5.833 | 5.894 | 5.828 | 5.885 | 92,642 | +0.02(+0.37%) |
Jun 26, 2008 | 5.868 | 5.907 | 5.824 | 5.863 | 182,779 | -0.02(-0.37%) |
Jun 25, 2008 | 5.872 | 5.916 | 5.863 | 5.885 | 89,945 | +0.01(+0.22%) |
Jun 24, 2008 | 5.872 | 5.907 | 5.859 | 5.872 | 222,452 | -0.01(-0.15%) |
Jun 23, 2008 | 5.876 | 5.920 | 5.868 | 5.881 | 324,062 | -0.02(-0.37%) |
Jun 20, 2008 | 5.946 | 5.951 | 5.898 | 5.903 | 139,482 | -0.04(-0.74%) |
Jun 19, 2008 | 5.973 | 5.977 | 5.924 | 5.946 | 128,173 | -0.01(-0.15%) |
Jun 18, 2008 | 6.078 | 6.078 | 5.929 | 5.955 | 247,980 | -0.04(-0.66%) |
Jun 17, 2008 | 6.060 | 6.060 | 5.981 | 5.994 | 199,227 | -0.07(-1.15%) |
Jun 16, 2008 | 6.025 | 6.078 | 6.025 | 6.064 | 145,515 | +0.01(+0.22%) |
Jun 13, 2008 | 5.955 | 6.051 | 5.942 | 6.051 | 187,931 | +0.07(+1.24%) |
Jun 12, 2008 | 6.043 | 6.086 | 5.859 | 5.977 | 649,823 | -0.13(-2.08%) |
Jun 11, 2008 | 6.117 | 6.170 | 6.095 | 6.104 | 210,202 | -0.02(-0.36%) |
Jun 10, 2008 | 6.183 | 6.204 | 6.108 | 6.126 | 172,497 | -0.07(-1.06%) |
Jun 09, 2008 | 6.135 | 6.222 | 6.135 | 6.191 | 140,492 | +0.02(+0.35%) |
Jun 06, 2008 | 6.183 | 6.244 | 6.113 | 6.170 | 176,206 | -0.05(-0.84%) |
Jun 05, 2008 | 6.213 | 6.240 | 6.191 | 6.222 | 97,087 | +0.04(+0.64%) |
Jun 04, 2008 | 6.205 | 6.244 | 6.170 | 6.183 | 158,044 | -0.04(-0.56%) |
Jun 03, 2008 | 6.301 | 6.323 | 6.205 | 6.218 | 526,017 | -0.18(-2.87%) |