Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.694 | 5.769 | 5.694 | 5.751 | 19,637 | +0.06(+1.10%) |
Aug 28, 2008 | 5.657 | 5.707 | 5.613 | 5.688 | 23,478 | +0.11(+2.01%) |
Aug 27, 2008 | 5.576 | 5.601 | 5.539 | 5.576 | 5,257 | +0.02(+0.45%) |
Aug 26, 2008 | 5.470 | 5.582 | 5.470 | 5.551 | 49,654 | +0.00(+0.00%) |
Aug 25, 2008 | 5.588 | 5.601 | 5.551 | 5.551 | 17,075 | -0.05(-0.89%) |
Aug 22, 2008 | 5.582 | 5.632 | 5.551 | 5.601 | 9,792 | +0.06(+1.08%) |
Aug 21, 2008 | 5.451 | 5.570 | 5.451 | 5.541 | 14,591 | +0.03(+0.61%) |
Aug 20, 2008 | 5.507 | 5.514 | 5.476 | 5.507 | 22,728 | -0.01(-0.23%) |
Aug 19, 2008 | 5.539 | 5.539 | 5.464 | 5.520 | 14,947 | -0.05(-0.90%) |
Aug 18, 2008 | 5.632 | 5.638 | 5.557 | 5.570 | 35,030 | -0.04(-0.78%) |
Aug 15, 2008 | 5.676 | 5.701 | 5.613 | 5.613 | 0 | -0.07(-1.17%) |
Aug 14, 2008 | 5.676 | 5.726 | 5.613 | 5.680 | 16,053 | +0.01(+0.19%) |
Aug 13, 2008 | 5.613 | 5.738 | 5.613 | 5.670 | 59,343 | -0.15(-2.57%) |
Aug 12, 2008 | 5.894 | 5.894 | 5.819 | 5.819 | 21,163 | -0.09(-1.48%) |
Aug 11, 2008 | 5.888 | 5.919 | 5.888 | 5.907 | 15,074 | -0.01(-0.11%) |
Aug 08, 2008 | 5.913 | 5.938 | 5.894 | 5.913 | 6,381 | -0.04(-0.73%) |
Aug 07, 2008 | 6.000 | 6.013 | 5.956 | 5.956 | 13,685 | -0.09(-1.55%) |
Aug 06, 2008 | 5.988 | 6.069 | 5.988 | 6.050 | 17,676 | +0.00(+0.00%) |
Aug 05, 2008 | 5.975 | 6.050 | 5.975 | 6.050 | 19,820 | +0.14(+2.43%) |
Aug 04, 2008 | 5.894 | 5.919 | 5.882 | 5.907 | 14,769 | -0.03(-0.53%) |
Aug 01, 2008 | 5.988 | 5.994 | 5.888 | 5.938 | 30,230 | -0.02(-0.31%) |
Jul 31, 2008 | 5.975 | 5.975 | 5.931 | 5.956 | 24,979 | -0.01(-0.21%) |
Jul 30, 2008 | 5.956 | 6.081 | 5.900 | 5.969 | 41,180 | +0.02(+0.42%) |
Jul 29, 2008 | 5.944 | 5.944 | 5.744 | 5.944 | 19,497 | +0.10(+1.71%) |
Jul 28, 2008 | 5.925 | 5.925 | 5.645 | 5.844 | 14,575 | -0.11(-1.88%) |
Jul 25, 2008 | 5.882 | 5.981 | 5.863 | 5.956 | 19,763 | +0.04(+0.63%) |
Jul 24, 2008 | 5.981 | 6.043 | 5.919 | 5.919 | 31,968 | -0.16(-2.57%) |
Jul 23, 2008 | 6.062 | 6.131 | 6.062 | 6.075 | 30,922 | +0.03(+0.52%) |
Jul 22, 2008 | 5.969 | 6.062 | 5.944 | 6.044 | 37,531 | +0.01(+0.10%) |
Jul 21, 2008 | 6.081 | 6.131 | 5.988 | 6.037 | 16,642 | +0.02(+0.31%) |
Jul 18, 2008 | 5.963 | 6.019 | 5.963 | 6.019 | 9,308 | +0.06(+0.94%) |
Jul 17, 2008 | 5.919 | 6.069 | 5.857 | 5.963 | 78,125 | +0.07(+1.27%) |
Jul 16, 2008 | 5.769 | 5.925 | 5.707 | 5.888 | 62,695 | +0.14(+2.50%) |
Jul 15, 2008 | 5.769 | 5.863 | 5.713 | 5.744 | 38,851 | -0.18(-3.05%) |
Jul 14, 2008 | 5.931 | 5.964 | 5.863 | 5.925 | 28,578 | +0.06(+1.06%) |
Jul 11, 2008 | 5.925 | 5.940 | 5.850 | 5.863 | 45,469 | -0.16(-2.69%) |
Jul 10, 2008 | 6.056 | 6.069 | 5.975 | 6.025 | 48,002 | -0.05(-0.82%) |
Jul 09, 2008 | 6.094 | 6.125 | 6.069 | 6.075 | 21,320 | +0.04(+0.62%) |
Jul 08, 2008 | 6.025 | 6.056 | 5.950 | 6.038 | 19,509 | -0.03(-0.51%) |
Jul 07, 2008 | 6.137 | 6.150 | 6.038 | 6.069 | 20,583 | -0.04(-0.61%) |
Jul 04, 2008 | 6.031 | 6.137 | 6.031 | 6.106 | 9,377 | +0.00(+0.00%) |
Jul 03, 2008 | 6.031 | 6.137 | 6.031 | 6.106 | 9,377 | -0.01(-0.12%) |
Jul 02, 2008 | 6.156 | 6.250 | 6.087 | 6.113 | 34,052 | -0.02(-0.39%) |
Jul 01, 2008 | 6.206 | 6.206 | 6.137 | 6.137 | 3,847 | -0.12(-1.99%) |
Jun 30, 2008 | 6.200 | 6.268 | 6.187 | 6.262 | 20,993 | -0.01(-0.10%) |
Jun 27, 2008 | 6.237 | 6.312 | 6.206 | 6.268 | 40,861 | +0.01(+0.20%) |
Jun 26, 2008 | 6.250 | 6.331 | 6.225 | 6.256 | 24,780 | -0.12(-1.95%) |
Jun 25, 2008 | 6.287 | 6.430 | 6.287 | 6.381 | 21,631 | +0.11(+1.79%) |
Jun 24, 2008 | 6.299 | 6.331 | 6.256 | 6.268 | 17,367 | -0.04(-0.59%) |
Jun 23, 2008 | 6.324 | 6.334 | 6.299 | 6.306 | 23,326 | -0.07(-1.08%) |
Jun 20, 2008 | 6.424 | 6.424 | 6.362 | 6.374 | 5,451 | -0.10(-1.54%) |
Jun 19, 2008 | 6.487 | 6.487 | 6.437 | 6.474 | 15,087 | -0.01(-0.10%) |
Jun 18, 2008 | 6.530 | 6.555 | 6.474 | 6.480 | 23,289 | -0.09(-1.33%) |
Jun 17, 2008 | 6.636 | 6.643 | 6.568 | 6.568 | 5,988 | -0.02(-0.28%) |
Jun 16, 2008 | 6.430 | 6.605 | 6.430 | 6.586 | 23,012 | +0.09(+1.34%) |
Jun 13, 2008 | 6.537 | 6.555 | 6.437 | 6.499 | 12,257 | +0.02(+0.39%) |
Jun 12, 2008 | 6.443 | 6.518 | 6.406 | 6.474 | 6,871 | +0.01(+0.10%) |
Jun 11, 2008 | 6.568 | 6.568 | 6.449 | 6.468 | 22,343 | -0.13(-1.98%) |
Jun 10, 2008 | 6.613 | 6.674 | 6.549 | 6.599 | 39,742 | -0.10(-1.49%) |
Jun 09, 2008 | 6.767 | 6.767 | 6.661 | 6.699 | 53,346 | -0.01(-0.09%) |
Jun 06, 2008 | 6.736 | 6.792 | 6.705 | 6.705 | 22,645 | -0.17(-2.45%) |
Jun 05, 2008 | 6.786 | 6.873 | 6.730 | 6.873 | 17,564 | +0.11(+1.57%) |
Jun 04, 2008 | 6.861 | 6.861 | 6.747 | 6.767 | 30,206 | -0.05(-0.73%) |
Jun 03, 2008 | 6.942 | 6.942 | 6.761 | 6.817 | 48,759 | +0.04(+0.55%) |