Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.163 | 6.222 | 6.079 | 6.131 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.039 | 6.163 | 6.039 | 6.150 | 5,886,206 | +0.14(+2.28%) |
Aug 27, 2008 | 5.909 | 6.039 | 5.909 | 6.013 | 7,826,636 | +0.10(+1.65%) |
Aug 26, 2008 | 6.098 | 6.131 | 5.889 | 5.916 | 14,986,476 | -0.18(-2.89%) |
Aug 25, 2008 | 6.052 | 6.118 | 6.020 | 6.092 | 8,324,798 | -0.01(-0.11%) |
Aug 22, 2008 | 6.007 | 6.124 | 5.981 | 6.098 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.746 | 6.007 | 5.746 | 5.968 | 6,896,465 | +0.10(+1.78%) |
Aug 20, 2008 | 5.948 | 5.981 | 5.785 | 5.863 | 9,807,545 | -0.09(-1.53%) |
Aug 19, 2008 | 6.020 | 6.059 | 5.889 | 5.955 | 8,141,382 | -0.10(-1.62%) |
Aug 18, 2008 | 6.281 | 6.294 | 5.987 | 6.052 | 9,212,864 | -0.19(-3.03%) |
Aug 15, 2008 | 6.144 | 6.242 | 5.935 | 6.242 | 0 | +0.12(+2.03%) |
Aug 14, 2008 | 5.785 | 6.157 | 5.766 | 6.118 | 7,738,028 | +0.23(+3.99%) |
Aug 13, 2008 | 5.902 | 5.932 | 5.792 | 5.883 | 12,321,206 | -0.03(-0.44%) |
Aug 12, 2008 | 5.916 | 5.948 | 5.837 | 5.909 | 7,292,650 | -0.01(-0.11%) |
Aug 11, 2008 | 5.766 | 5.968 | 5.766 | 5.916 | 8,808,691 | +0.08(+1.45%) |
Aug 08, 2008 | 5.785 | 5.883 | 5.759 | 5.831 | 9,195,144 | -0.02(-0.33%) |
Aug 07, 2008 | 5.863 | 5.883 | 5.766 | 5.850 | 9,562,392 | -0.03(-0.55%) |
Aug 06, 2008 | 5.837 | 5.916 | 5.720 | 5.883 | 10,287,777 | +0.04(+0.67%) |
Aug 05, 2008 | 5.563 | 5.870 | 5.563 | 5.844 | 17,253,096 | +0.31(+5.54%) |
Aug 04, 2008 | 5.661 | 5.687 | 5.505 | 5.537 | 10,113,167 | -0.14(-2.53%) |
Aug 01, 2008 | 5.766 | 5.824 | 5.668 | 5.681 | 14,100,416 | -0.05(-0.91%) |
Jul 31, 2008 | 5.544 | 5.837 | 5.465 | 5.733 | 22,828,872 | +0.18(+3.29%) |
Jul 30, 2008 | 5.479 | 6.007 | 5.459 | 5.550 | 40,841,644 | +0.37(+7.04%) |
Jul 29, 2008 | 5.185 | 5.355 | 5.042 | 5.185 | 9,711,515 | +0.10(+1.92%) |
Jul 28, 2008 | 5.192 | 5.250 | 5.074 | 5.087 | 6,452,069 | -0.08(-1.64%) |
Jul 25, 2008 | 5.120 | 5.172 | 5.015 | 5.172 | 5,066,629 | +0.11(+2.19%) |
Jul 24, 2008 | 5.192 | 5.276 | 5.035 | 5.061 | 6,797,643 | -0.18(-3.36%) |
Jul 23, 2008 | 5.087 | 5.270 | 5.061 | 5.237 | 6,079,875 | +0.15(+2.95%) |
Jul 22, 2008 | 4.892 | 5.100 | 4.892 | 5.087 | 3,608,754 | +0.07(+1.30%) |
Jul 21, 2008 | 5.048 | 5.139 | 4.996 | 5.022 | 5,426,787 | -0.03(-0.52%) |
Jul 18, 2008 | 4.996 | 5.081 | 4.924 | 5.048 | 7,900,471 | +0.07(+1.44%) |
Jul 17, 2008 | 4.996 | 4.996 | 4.833 | 4.976 | 11,063,102 | +0.04(+0.79%) |
Jul 16, 2008 | 4.748 | 4.976 | 4.729 | 4.937 | 8,246,934 | +0.18(+3.84%) |
Jul 15, 2008 | 4.768 | 4.833 | 4.637 | 4.755 | 10,037,783 | -0.06(-1.22%) |
Jul 14, 2008 | 4.983 | 5.042 | 4.800 | 4.813 | 7,289,812 | -0.16(-3.28%) |
Jul 11, 2008 | 5.074 | 5.074 | 4.865 | 4.976 | 8,681,370 | -0.10(-1.93%) |
Jul 10, 2008 | 5.146 | 5.192 | 5.042 | 5.074 | 7,496,924 | -0.08(-1.52%) |
Jul 09, 2008 | 5.348 | 5.361 | 5.152 | 5.152 | 6,859,229 | -0.17(-3.19%) |
Jul 08, 2008 | 5.218 | 5.355 | 5.146 | 5.322 | 10,974,257 | +0.08(+1.62%) |
Jul 07, 2008 | 5.452 | 5.498 | 5.205 | 5.237 | 7,828,271 | -0.18(-3.25%) |
Jul 04, 2008 | 5.387 | 5.466 | 5.329 | 5.413 | 6,638,031 | +0.00(+0.00%) |
Jul 03, 2008 | 5.387 | 5.466 | 5.329 | 5.413 | 6,638,031 | +0.07(+1.22%) |
Jul 02, 2008 | 5.485 | 5.492 | 5.329 | 5.348 | 4,945,717 | -0.09(-1.68%) |
Jul 01, 2008 | 5.263 | 5.492 | 5.218 | 5.439 | 19,715,366 | -0.17(-3.02%) |
Jun 30, 2008 | 5.642 | 5.723 | 5.505 | 5.609 | 11,293,062 | -0.01(-0.23%) |
Jun 27, 2008 | 5.707 | 5.720 | 5.492 | 5.622 | 8,972,813 | -0.08(-1.37%) |
Jun 26, 2008 | 5.824 | 5.863 | 5.616 | 5.700 | 5,682,265 | -0.19(-3.21%) |
Jun 25, 2008 | 5.798 | 5.981 | 5.726 | 5.889 | 7,192,342 | +0.10(+1.80%) |
Jun 24, 2008 | 6.072 | 6.072 | 5.759 | 5.785 | 5,775,656 | -0.09(-1.55%) |
Jun 23, 2008 | 5.974 | 6.013 | 5.818 | 5.876 | 4,041,936 | -0.01(-0.22%) |
Jun 20, 2008 | 6.020 | 6.131 | 5.870 | 5.889 | 6,270,844 | -0.16(-2.69%) |
Jun 19, 2008 | 5.942 | 6.105 | 5.883 | 6.052 | 5,194,591 | +0.12(+1.98%) |
Jun 18, 2008 | 6.052 | 6.098 | 5.893 | 5.935 | 6,973,085 | -0.14(-2.36%) |
Jun 17, 2008 | 6.013 | 6.118 | 5.994 | 6.079 | 9,556,564 | +0.08(+1.30%) |
Jun 16, 2008 | 6.052 | 6.124 | 5.987 | 6.000 | 13,723,390 | -0.10(-1.71%) |
Jun 13, 2008 | 6.046 | 6.131 | 6.013 | 6.105 | 9,998,268 | +0.07(+1.08%) |
Jun 12, 2008 | 6.000 | 6.170 | 5.968 | 6.039 | 8,803,647 | +0.06(+0.98%) |
Jun 11, 2008 | 6.039 | 6.131 | 5.971 | 5.981 | 5,654,126 | -0.12(-2.03%) |
Jun 10, 2008 | 6.157 | 6.216 | 6.039 | 6.105 | 6,468,409 | -0.10(-1.58%) |
Jun 09, 2008 | 6.261 | 6.268 | 6.137 | 6.202 | 4,551,870 | +0.01(+0.11%) |
Jun 06, 2008 | 6.346 | 6.385 | 6.163 | 6.196 | 6,775,009 | -0.23(-3.65%) |
Jun 05, 2008 | 6.503 | 6.503 | 6.313 | 6.431 | 6,199,626 | -0.03(-0.40%) |
Jun 04, 2008 | 6.483 | 6.489 | 6.359 | 6.457 | 6,679,459 | -0.03(-0.50%) |
Jun 03, 2008 | 6.457 | 6.542 | 6.392 | 6.489 | 6,058,559 | +0.07(+1.02%) |