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 | 5.587 | 5.539 | 5.561 | 137,647 | +0.01(+0.16%) |
Aug 27, 2008 | 5.570 | 5.579 | 5.526 | 5.552 | 111,075 | +0.01(+0.16%) |
Aug 26, 2008 | 5.487 | 5.548 | 5.487 | 5.544 | 87,370 | +0.04(+0.64%) |
Aug 25, 2008 | 5.487 | 5.517 | 5.487 | 5.509 | 120,736 | +0.01(+0.16%) |
Aug 22, 2008 | 5.579 | 5.579 | 5.500 | 5.500 | 107,434 | -0.04(-0.79%) |
Aug 21, 2008 | 5.544 | 5.574 | 5.500 | 5.544 | 133,190 | +0.00(+0.00%) |
Aug 20, 2008 | 5.478 | 5.548 | 5.469 | 5.544 | 117,383 | +0.03(+0.56%) |
Aug 19, 2008 | 5.504 | 5.548 | 5.500 | 5.513 | 151,897 | -0.02(-0.32%) |
Aug 18, 2008 | 5.530 | 5.530 | 5.474 | 5.530 | 211,110 | +0.05(+0.88%) |
Aug 15, 2008 | 5.596 | 5.596 | 5.482 | 5.482 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.474 | 5.530 | 5.461 | 5.478 | 177,984 | +0.00(+0.08%) |
Aug 13, 2008 | 5.434 | 5.478 | 5.369 | 5.474 | 340,056 | +0.02(+0.40%) |
Aug 12, 2008 | 5.460 | 5.474 | 5.452 | 5.452 | 208,651 | -0.01(-0.24%) |
Aug 11, 2008 | 5.530 | 5.530 | 5.465 | 5.465 | 285,469 | -0.05(-0.87%) |
Aug 08, 2008 | 5.447 | 5.522 | 5.447 | 5.513 | 196,672 | +0.07(+1.20%) |
Aug 07, 2008 | 5.482 | 5.495 | 5.447 | 5.447 | 154,404 | -0.03(-0.56%) |
Aug 06, 2008 | 5.535 | 5.552 | 5.478 | 5.478 | 324,951 | -0.05(-0.95%) |
Aug 05, 2008 | 5.548 | 5.561 | 5.526 | 5.530 | 213,670 | -0.02(-0.32%) |
Aug 04, 2008 | 5.535 | 5.557 | 5.526 | 5.548 | 100,425 | +0.00(+0.08%) |
Aug 01, 2008 | 5.535 | 5.552 | 5.517 | 5.544 | 126,864 | +0.01(+0.16%) |
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,205 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,630 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,660 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.552 | 37,502 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.552 | 5.500 | 5.500 | 69,705 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.482 | 5.513 | 126,281 | -0.02(-0.40%) |
Jul 23, 2008 | 5.517 | 5.574 | 5.513 | 5.535 | 73,179 | -0.05(-0.94%) |
Jul 22, 2008 | 5.530 | 5.587 | 5.513 | 5.587 | 138,202 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,874 | -0.05(-0.94%) |
Jul 18, 2008 | 5.587 | 5.631 | 5.557 | 5.601 | 105,725 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,576 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,764 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,338 | -0.11(-1.96%) |
Jul 14, 2008 | 5.727 | 5.771 | 5.579 | 5.587 | 297,578 | -0.17(-2.96%) |
Jul 11, 2008 | 5.797 | 5.832 | 5.741 | 5.758 | 127,542 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,951 | -0.03(-0.52%) |
Jul 09, 2008 | 5.797 | 5.902 | 5.797 | 5.889 | 162,529 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,297 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,304 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,981 | +0.02(+0.30%) |
Jul 01, 2008 | 5.920 | 5.933 | 5.881 | 5.907 | 110,017 | +0.02(+0.37%) |
Jun 30, 2008 | 5.872 | 5.911 | 5.872 | 5.885 | 54,255 | +0.00(+0.00%) |
Jun 27, 2008 | 5.832 | 5.894 | 5.828 | 5.885 | 92,645 | +0.02(+0.37%) |
Jun 26, 2008 | 5.867 | 5.907 | 5.824 | 5.863 | 182,785 | -0.02(-0.37%) |
Jun 25, 2008 | 5.872 | 5.915 | 5.863 | 5.885 | 89,948 | +0.01(+0.22%) |
Jun 24, 2008 | 5.872 | 5.907 | 5.859 | 5.872 | 222,460 | -0.01(-0.15%) |
Jun 23, 2008 | 5.876 | 5.920 | 5.867 | 5.881 | 324,073 | -0.02(-0.37%) |
Jun 20, 2008 | 5.946 | 5.951 | 5.898 | 5.902 | 139,486 | -0.04(-0.74%) |
Jun 19, 2008 | 5.972 | 5.977 | 5.924 | 5.946 | 128,178 | -0.01(-0.15%) |
Jun 18, 2008 | 6.077 | 6.077 | 5.929 | 5.955 | 247,989 | -0.04(-0.66%) |
Jun 17, 2008 | 6.060 | 6.060 | 5.981 | 5.994 | 199,234 | -0.07(-1.15%) |
Jun 16, 2008 | 6.025 | 6.077 | 6.025 | 6.064 | 145,520 | +0.01(+0.22%) |
Jun 13, 2008 | 5.955 | 6.051 | 5.942 | 6.051 | 187,937 | +0.07(+1.24%) |
Jun 12, 2008 | 6.042 | 6.086 | 5.859 | 5.977 | 649,846 | -0.13(-2.08%) |
Jun 11, 2008 | 6.117 | 6.169 | 6.095 | 6.104 | 210,209 | -0.02(-0.36%) |
Jun 10, 2008 | 6.182 | 6.204 | 6.108 | 6.126 | 172,503 | -0.07(-1.06%) |
Jun 09, 2008 | 6.134 | 6.222 | 6.134 | 6.191 | 140,497 | +0.02(+0.35%) |
Jun 06, 2008 | 6.182 | 6.244 | 6.112 | 6.169 | 176,212 | -0.05(-0.84%) |
Jun 05, 2008 | 6.213 | 6.239 | 6.191 | 6.222 | 97,090 | +0.04(+0.64%) |
Jun 04, 2008 | 6.204 | 6.244 | 6.169 | 6.182 | 158,049 | -0.04(-0.56%) |
Jun 03, 2008 | 6.301 | 6.322 | 6.204 | 6.217 | 526,035 | -0.18(-2.87%) |