Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.577 | 5.577 | 5.512 | 5.521 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.516 | 5.560 | 5.512 | 5.534 | 138,330 | +0.01(+0.16%) |
Aug 27, 2008 | 5.542 | 5.551 | 5.499 | 5.525 | 111,627 | +0.01(+0.16%) |
Aug 26, 2008 | 5.460 | 5.521 | 5.460 | 5.516 | 87,804 | +0.03(+0.64%) |
Aug 25, 2008 | 5.460 | 5.490 | 5.460 | 5.481 | 121,336 | +0.01(+0.16%) |
Aug 22, 2008 | 5.551 | 5.551 | 5.473 | 5.473 | 107,968 | -0.04(-0.79%) |
Aug 21, 2008 | 5.516 | 5.547 | 5.473 | 5.516 | 133,851 | +0.00(+0.00%) |
Aug 20, 2008 | 5.451 | 5.521 | 5.442 | 5.516 | 117,966 | +0.03(+0.56%) |
Aug 19, 2008 | 5.477 | 5.521 | 5.473 | 5.486 | 152,651 | -0.02(-0.32%) |
Aug 18, 2008 | 5.503 | 5.503 | 5.447 | 5.503 | 212,158 | +0.05(+0.88%) |
Aug 15, 2008 | 5.568 | 5.568 | 5.455 | 5.455 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.447 | 5.503 | 5.434 | 5.451 | 178,867 | +0.00(+0.08%) |
Aug 13, 2008 | 5.407 | 5.451 | 5.342 | 5.447 | 341,745 | +0.02(+0.40%) |
Aug 12, 2008 | 5.434 | 5.447 | 5.425 | 5.425 | 209,687 | -0.01(-0.24%) |
Aug 11, 2008 | 5.503 | 5.503 | 5.438 | 5.438 | 286,886 | -0.05(-0.87%) |
Aug 08, 2008 | 5.420 | 5.494 | 5.420 | 5.486 | 197,649 | +0.07(+1.20%) |
Aug 07, 2008 | 5.455 | 5.468 | 5.420 | 5.420 | 155,171 | -0.03(-0.56%) |
Aug 06, 2008 | 5.508 | 5.525 | 5.451 | 5.451 | 326,565 | -0.05(-0.95%) |
Aug 05, 2008 | 5.521 | 5.534 | 5.499 | 5.503 | 214,731 | -0.02(-0.32%) |
Aug 04, 2008 | 5.508 | 5.529 | 5.499 | 5.521 | 100,923 | +0.00(+0.08%) |
Aug 01, 2008 | 5.508 | 5.525 | 5.490 | 5.516 | 127,494 | +0.01(+0.16%) |
Jul 31, 2008 | 5.494 | 5.538 | 5.486 | 5.508 | 84,623 | +0.00(+0.00%) |
Jul 30, 2008 | 5.512 | 5.547 | 5.508 | 5.508 | 67,966 | -0.04(-0.78%) |
Jul 29, 2008 | 5.551 | 5.582 | 5.512 | 5.551 | 146,383 | +0.03(+0.47%) |
Jul 28, 2008 | 5.494 | 5.529 | 5.494 | 5.525 | 37,689 | +0.05(+0.95%) |
Jul 25, 2008 | 5.512 | 5.525 | 5.473 | 5.473 | 70,051 | -0.01(-0.24%) |
Jul 24, 2008 | 5.486 | 5.529 | 5.455 | 5.486 | 126,908 | -0.02(-0.40%) |
Jul 23, 2008 | 5.490 | 5.547 | 5.486 | 5.508 | 73,543 | -0.05(-0.94%) |
Jul 22, 2008 | 5.503 | 5.560 | 5.486 | 5.560 | 138,888 | +0.04(+0.71%) |
Jul 21, 2008 | 5.599 | 5.599 | 5.521 | 5.521 | 126,499 | -0.05(-0.94%) |
Jul 18, 2008 | 5.560 | 5.603 | 5.529 | 5.573 | 106,250 | +0.02(+0.31%) |
Jul 17, 2008 | 5.638 | 5.673 | 5.555 | 5.555 | 186,498 | +0.00(+0.08%) |
Jul 16, 2008 | 5.368 | 5.634 | 5.368 | 5.551 | 383,660 | +0.10(+1.84%) |
Jul 15, 2008 | 5.464 | 5.534 | 5.381 | 5.451 | 466,643 | -0.11(-1.96%) |
Jul 14, 2008 | 5.699 | 5.743 | 5.551 | 5.560 | 299,055 | -0.17(-2.96%) |
Jul 11, 2008 | 5.769 | 5.804 | 5.712 | 5.730 | 128,176 | -0.10(-1.72%) |
Jul 10, 2008 | 5.904 | 5.904 | 5.795 | 5.830 | 149,690 | -0.03(-0.52%) |
Jul 09, 2008 | 5.769 | 5.873 | 5.769 | 5.860 | 163,336 | +0.07(+1.20%) |
Jul 08, 2008 | 5.812 | 5.821 | 5.773 | 5.791 | 109,840 | -0.03(-0.52%) |
Jul 07, 2008 | 5.843 | 5.869 | 5.812 | 5.821 | 124,921 | -0.05(-0.82%) |
Jul 04, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,180 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,180 | -0.03(-0.44%) |
Jul 02, 2008 | 5.865 | 5.904 | 5.834 | 5.895 | 128,617 | +0.02(+0.30%) |
Jul 01, 2008 | 5.891 | 5.904 | 5.851 | 5.878 | 110,563 | +0.02(+0.37%) |
Jun 30, 2008 | 5.843 | 5.882 | 5.843 | 5.856 | 54,525 | +0.00(+0.00%) |
Jun 27, 2008 | 5.804 | 5.865 | 5.799 | 5.856 | 93,105 | +0.02(+0.37%) |
Jun 26, 2008 | 5.838 | 5.878 | 5.795 | 5.834 | 183,693 | -0.02(-0.37%) |
Jun 25, 2008 | 5.843 | 5.886 | 5.834 | 5.856 | 90,395 | +0.01(+0.22%) |
Jun 24, 2008 | 5.843 | 5.878 | 5.830 | 5.843 | 223,564 | -0.01(-0.15%) |
Jun 23, 2008 | 5.847 | 5.891 | 5.838 | 5.851 | 325,683 | -0.02(-0.37%) |
Jun 20, 2008 | 5.917 | 5.921 | 5.869 | 5.873 | 140,179 | -0.04(-0.74%) |
Jun 19, 2008 | 5.943 | 5.947 | 5.895 | 5.917 | 128,814 | -0.01(-0.15%) |
Jun 18, 2008 | 6.047 | 6.047 | 5.899 | 5.925 | 249,220 | -0.04(-0.66%) |
Jun 17, 2008 | 6.030 | 6.030 | 5.952 | 5.965 | 200,224 | -0.07(-1.15%) |
Jun 16, 2008 | 5.995 | 6.047 | 5.995 | 6.034 | 146,243 | +0.01(+0.22%) |
Jun 13, 2008 | 5.925 | 6.021 | 5.912 | 6.021 | 188,870 | +0.07(+1.24%) |
Jun 12, 2008 | 6.013 | 6.056 | 5.830 | 5.947 | 653,072 | -0.13(-2.08%) |
Jun 11, 2008 | 6.087 | 6.139 | 6.065 | 6.074 | 211,253 | -0.02(-0.36%) |
Jun 10, 2008 | 6.152 | 6.174 | 6.078 | 6.095 | 173,359 | -0.07(-1.06%) |
Jun 09, 2008 | 6.104 | 6.191 | 6.104 | 6.161 | 141,194 | +0.02(+0.35%) |
Jun 06, 2008 | 6.152 | 6.213 | 6.082 | 6.139 | 177,087 | -0.05(-0.84%) |
Jun 05, 2008 | 6.182 | 6.208 | 6.161 | 6.191 | 97,572 | +0.04(+0.64%) |
Jun 04, 2008 | 6.174 | 6.213 | 6.139 | 6.152 | 158,834 | -0.03(-0.56%) |
Jun 03, 2008 | 6.269 | 6.291 | 6.174 | 6.187 | 528,647 | -0.18(-2.87%) |