Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.138 | 6.274 | 6.046 | 6.173 | 748,683 | -0.32(-4.92%) |
Aug 28, 2008 | 6.072 | 6.593 | 5.972 | 6.492 | 672,450 | +0.42(+6.99%) |
Aug 27, 2008 | 5.941 | 6.296 | 5.779 | 6.068 | 482,406 | +0.10(+1.69%) |
Aug 26, 2008 | 5.674 | 6.164 | 5.674 | 5.968 | 396,031 | +0.32(+5.57%) |
Aug 25, 2008 | 5.836 | 5.836 | 5.652 | 5.652 | 233,021 | -0.20(-3.44%) |
Aug 22, 2008 | 5.473 | 5.950 | 5.442 | 5.854 | 457,652 | +0.49(+9.22%) |
Aug 21, 2008 | 5.215 | 5.499 | 4.918 | 5.359 | 471,464 | +0.09(+1.74%) |
Aug 20, 2008 | 5.128 | 5.285 | 5.009 | 5.268 | 442,978 | +0.15(+2.99%) |
Aug 19, 2008 | 4.909 | 5.119 | 4.874 | 5.114 | 460,054 | +0.14(+2.91%) |
Aug 18, 2008 | 5.145 | 5.145 | 4.900 | 4.970 | 413,757 | -0.18(-3.57%) |
Aug 15, 2008 | 5.184 | 5.224 | 4.848 | 5.154 | 457,144 | +0.05(+1.03%) |
Aug 14, 2008 | 4.861 | 5.154 | 4.834 | 5.101 | 177,300 | +0.20(+4.11%) |
Aug 13, 2008 | 5.101 | 5.136 | 4.826 | 4.900 | 482,381 | -0.21(-4.11%) |
Aug 12, 2008 | 4.861 | 5.167 | 4.799 | 5.110 | 579,954 | +0.25(+5.13%) |
Aug 11, 2008 | 4.729 | 4.957 | 4.554 | 4.861 | 400,056 | +0.11(+2.30%) |
Aug 08, 2008 | 4.357 | 4.756 | 4.357 | 4.751 | 1,599,059 | +0.41(+9.48%) |
Aug 07, 2008 | 4.777 | 5.027 | 4.112 | 4.340 | 1,064,975 | -0.94(-17.74%) |
Aug 06, 2008 | 5.276 | 5.285 | 5.119 | 5.276 | 255,394 | -0.06(-1.07%) |
Aug 05, 2008 | 5.110 | 5.657 | 5.001 | 5.333 | 680,621 | +0.28(+5.54%) |
Aug 04, 2008 | 5.578 | 5.582 | 5.053 | 5.053 | 447,430 | -0.52(-9.27%) |
Aug 01, 2008 | 5.591 | 5.639 | 5.447 | 5.569 | 318,383 | +0.00(+0.00%) |
Jul 31, 2008 | 5.482 | 5.657 | 5.482 | 5.569 | 921,947 | -0.01(-0.16%) |
Jul 30, 2008 | 5.674 | 5.688 | 5.364 | 5.578 | 462,578 | -0.03(-0.47%) |
Jul 29, 2008 | 5.604 | 5.679 | 5.421 | 5.604 | 261,282 | +0.24(+4.49%) |
Jul 28, 2008 | 5.268 | 5.386 | 5.180 | 5.364 | 286,102 | +0.06(+1.16%) |
Jul 25, 2008 | 5.320 | 5.407 | 5.259 | 5.303 | 197,337 | +0.05(+1.00%) |
Jul 24, 2008 | 5.530 | 5.530 | 5.215 | 5.250 | 398,269 | -0.27(-4.84%) |
Jul 23, 2008 | 5.429 | 5.580 | 5.407 | 5.517 | 333,524 | +0.09(+1.69%) |
Jul 22, 2008 | 5.079 | 5.460 | 4.992 | 5.425 | 259,554 | +0.27(+5.26%) |
Jul 21, 2008 | 5.088 | 5.180 | 4.883 | 5.154 | 155,595 | +0.08(+1.55%) |
Jul 18, 2008 | 5.263 | 5.407 | 4.939 | 5.075 | 426,950 | -0.22(-4.21%) |
Jul 17, 2008 | 5.246 | 5.303 | 4.983 | 5.298 | 222,747 | +0.09(+1.76%) |
Jul 16, 2008 | 4.869 | 5.263 | 4.624 | 5.206 | 407,839 | +0.37(+7.59%) |
Jul 15, 2008 | 4.891 | 5.001 | 4.747 | 4.839 | 328,333 | -0.10(-1.95%) |
Jul 14, 2008 | 5.075 | 5.075 | 4.799 | 4.935 | 236,388 | -0.05(-1.05%) |
Jul 11, 2008 | 4.742 | 5.123 | 4.664 | 4.987 | 476,532 | +0.19(+4.01%) |
Jul 10, 2008 | 4.764 | 4.904 | 4.694 | 4.795 | 232,105 | +0.03(+0.55%) |
Jul 09, 2008 | 4.974 | 5.189 | 4.769 | 4.769 | 246,420 | -0.19(-3.88%) |
Jul 08, 2008 | 4.747 | 4.961 | 4.668 | 4.961 | 288,082 | +0.24(+5.00%) |
Jul 07, 2008 | 4.694 | 4.865 | 4.419 | 4.725 | 324,845 | +0.04(+0.93%) |
Jul 04, 2008 | 4.869 | 5.241 | 4.524 | 4.681 | 387,337 | +0.00(+0.00%) |
Jul 03, 2008 | 4.869 | 5.241 | 4.524 | 4.681 | 387,337 | -0.17(-3.60%) |
Jul 02, 2008 | 5.084 | 5.421 | 4.812 | 4.856 | 258,674 | -0.24(-4.64%) |
Jul 01, 2008 | 5.176 | 5.197 | 4.957 | 5.093 | 293,748 | -0.17(-3.16%) |
Jun 30, 2008 | 5.303 | 5.359 | 5.219 | 5.259 | 618,447 | -0.04(-0.74%) |
Jun 27, 2008 | 5.478 | 5.478 | 5.189 | 5.298 | 1,165,775 | -0.22(-4.04%) |
Jun 26, 2008 | 5.862 | 6.003 | 5.495 | 5.521 | 389,816 | -0.43(-7.21%) |
Jun 25, 2008 | 6.020 | 6.068 | 5.889 | 5.950 | 287,458 | -0.06(-1.02%) |
Jun 24, 2008 | 5.976 | 6.160 | 5.906 | 6.011 | 224,786 | -0.02(-0.36%) |
Jun 23, 2008 | 6.374 | 6.374 | 6.024 | 6.033 | 286,738 | -0.30(-4.70%) |
Jun 20, 2008 | 6.532 | 6.672 | 6.304 | 6.331 | 516,045 | -0.25(-3.79%) |
Jun 19, 2008 | 6.418 | 6.615 | 6.396 | 6.580 | 177,108 | +0.16(+2.45%) |
Jun 18, 2008 | 6.449 | 6.510 | 6.370 | 6.423 | 404,050 | -0.03(-0.47%) |
Jun 17, 2008 | 6.545 | 6.545 | 6.414 | 6.453 | 253,853 | -0.08(-1.27%) |
Jun 16, 2008 | 6.309 | 6.584 | 6.077 | 6.536 | 484,582 | +0.21(+3.39%) |
Jun 13, 2008 | 6.239 | 6.414 | 6.195 | 6.322 | 368,189 | +0.14(+2.26%) |
Jun 12, 2008 | 6.042 | 6.335 | 6.042 | 6.182 | 404,902 | +0.20(+3.29%) |
Jun 11, 2008 | 6.033 | 6.094 | 5.941 | 5.985 | 550,886 | -0.13(-2.15%) |
Jun 10, 2008 | 6.143 | 6.182 | 5.950 | 6.116 | 412,946 | +0.05(+0.79%) |
Jun 09, 2008 | 6.046 | 6.208 | 5.976 | 6.068 | 422,248 | +0.06(+0.95%) |
Jun 06, 2008 | 5.985 | 6.217 | 5.985 | 6.011 | 509,288 | -0.03(-0.43%) |
Jun 05, 2008 | 5.845 | 6.077 | 5.845 | 6.037 | 1,015,862 | -0.22(-3.50%) |
Jun 04, 2008 | 6.129 | 6.309 | 6.129 | 6.256 | 406,751 | +0.12(+2.00%) |
Jun 03, 2008 | 6.112 | 6.191 | 5.862 | 6.134 | 386,164 | +0.03(+0.50%) |