Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.760 | 5.820 | 5.760 | 5.780 | 0 | +0.01(+0.17%) |
Aug 28, 2008 | 5.780 | 5.830 | 5.770 | 5.770 | 678,159 | -0.03(-0.52%) |
Aug 27, 2008 | 5.850 | 5.870 | 5.800 | 5.800 | 427,876 | -0.07(-1.19%) |
Aug 26, 2008 | 5.850 | 5.870 | 5.830 | 5.870 | 361,591 | +0.00(+0.00%) |
Aug 25, 2008 | 5.920 | 5.930 | 5.860 | 5.870 | 310,333 | -0.04(-0.68%) |
Aug 22, 2008 | 5.900 | 5.930 | 5.860 | 5.910 | 417,072 | +0.03(+0.51%) |
Aug 21, 2008 | 5.880 | 5.900 | 5.860 | 5.880 | 366,942 | +0.02(+0.27%) |
Aug 20, 2008 | 5.860 | 5.890 | 5.830 | 5.864 | 332,287 | -0.01(-0.10%) |
Aug 19, 2008 | 5.810 | 5.890 | 5.810 | 5.870 | 396,131 | +0.04(+0.69%) |
Aug 18, 2008 | 5.870 | 5.930 | 5.820 | 5.830 | 793,224 | -0.04(-0.68%) |
Aug 15, 2008 | 5.870 | 5.930 | 5.870 | 5.870 | 0 | -0.05(-0.84%) |
Aug 14, 2008 | 5.850 | 5.930 | 5.850 | 5.920 | 368,260 | +0.06(+1.02%) |
Aug 13, 2008 | 5.860 | 5.910 | 5.810 | 5.860 | 443,592 | +0.01(+0.17%) |
Aug 12, 2008 | 5.800 | 5.860 | 5.750 | 5.850 | 640,980 | +0.07(+1.21%) |
Aug 11, 2008 | 5.850 | 5.870 | 5.750 | 5.780 | 744,555 | -0.05(-0.86%) |
Aug 08, 2008 | 5.900 | 5.930 | 5.730 | 5.830 | 1,458,620 | -0.08(-1.36%) |
Aug 07, 2008 | 6.000 | 6.010 | 5.900 | 5.910 | 582,756 | -0.09(-1.50%) |
Aug 06, 2008 | 6.030 | 6.030 | 5.980 | 6.000 | 490,800 | -0.01(-0.17%) |
Aug 05, 2008 | 6.000 | 6.050 | 5.970 | 6.010 | 749,473 | -0.03(-0.50%) |
Aug 04, 2008 | 6.070 | 6.090 | 6.010 | 6.040 | 276,502 | -0.02(-0.33%) |
Aug 01, 2008 | 6.030 | 6.080 | 6.010 | 6.060 | 283,951 | +0.05(+0.83%) |
Jul 31, 2008 | 6.040 | 6.040 | 6.000 | 6.010 | 436,597 | +0.00(+0.00%) |
Jul 30, 2008 | 6.100 | 6.120 | 6.000 | 6.010 | 587,111 | -0.10(-1.64%) |
Jul 29, 2008 | 6.110 | 6.150 | 6.010 | 6.110 | 530,109 | +0.07(+1.16%) |
Jul 28, 2008 | 6.040 | 6.100 | 6.020 | 6.040 | 373,419 | +0.00(+0.03%) |
Jul 25, 2008 | 6.080 | 6.130 | 6.030 | 6.038 | 359,963 | -0.02(-0.36%) |
Jul 24, 2008 | 6.190 | 6.190 | 6.060 | 6.060 | 311,426 | -0.05(-0.82%) |
Jul 23, 2008 | 6.140 | 6.180 | 6.110 | 6.110 | 419,505 | -0.07(-1.13%) |
Jul 22, 2008 | 6.110 | 6.190 | 6.110 | 6.180 | 397,964 | +0.03(+0.49%) |
Jul 21, 2008 | 6.160 | 6.160 | 6.070 | 6.150 | 439,341 | +0.08(+1.32%) |
Jul 18, 2008 | 6.120 | 6.120 | 6.030 | 6.070 | 293,766 | +0.04(+0.66%) |
Jul 17, 2008 | 6.080 | 6.080 | 5.990 | 6.030 | 335,047 | +0.03(+0.50%) |
Jul 16, 2008 | 5.960 | 6.120 | 5.960 | 6.000 | 549,302 | -0.02(-0.33%) |
Jul 15, 2008 | 6.050 | 6.061 | 5.960 | 6.020 | 674,720 | -0.07(-1.15%) |
Jul 14, 2008 | 6.100 | 6.100 | 6.020 | 6.090 | 514,574 | +0.02(+0.33%) |
Jul 11, 2008 | 6.160 | 6.160 | 6.020 | 6.070 | 436,571 | -0.05(-0.82%) |
Jul 10, 2008 | 6.000 | 6.130 | 5.990 | 6.120 | 438,116 | +0.09(+1.49%) |
Jul 09, 2008 | 6.090 | 6.090 | 5.980 | 6.030 | 398,871 | +0.05(+0.84%) |
Jul 08, 2008 | 5.980 | 6.030 | 5.960 | 5.980 | 430,184 | -0.02(-0.33%) |
Jul 07, 2008 | 5.990 | 6.060 | 5.960 | 6.000 | 458,736 | -0.01(-0.17%) |
Jul 04, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 03, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 02, 2008 | 6.000 | 6.050 | 6.000 | 6.010 | 332,205 | -0.03(-0.50%) |
Jul 01, 2008 | 6.000 | 6.080 | 5.990 | 6.040 | 532,082 | +0.02(+0.33%) |
Jun 30, 2008 | 6.100 | 6.110 | 6.000 | 6.020 | 764,493 | -0.11(-1.79%) |
Jun 27, 2008 | 6.090 | 6.140 | 6.090 | 6.130 | 466,418 | +0.03(+0.49%) |
Jun 26, 2008 | 6.190 | 6.190 | 6.100 | 6.100 | 510,078 | -0.06(-0.97%) |
Jun 25, 2008 | 6.110 | 6.190 | 6.110 | 6.160 | 328,341 | +0.00(+0.06%) |
Jun 24, 2008 | 6.190 | 6.190 | 6.140 | 6.156 | 291,051 | -0.02(-0.39%) |
Jun 23, 2008 | 6.180 | 6.180 | 6.100 | 6.180 | 327,664 | +0.09(+1.48%) |
Jun 20, 2008 | 6.180 | 6.200 | 6.090 | 6.090 | 344,249 | -0.09(-1.46%) |
Jun 19, 2008 | 6.150 | 6.220 | 6.150 | 6.180 | 328,579 | -0.02(-0.26%) |
Jun 18, 2008 | 6.130 | 6.210 | 6.130 | 6.196 | 371,423 | +0.06(+0.91%) |
Jun 17, 2008 | 6.110 | 6.170 | 6.110 | 6.140 | 354,060 | +0.06(+0.99%) |
Jun 16, 2008 | 6.020 | 6.220 | 6.010 | 6.080 | 621,065 | +0.05(+0.83%) |
Jun 13, 2008 | 6.210 | 6.230 | 6.020 | 6.030 | 1,014,732 | -0.19(-3.05%) |
Jun 12, 2008 | 6.250 | 6.270 | 6.220 | 6.220 | 347,557 | -0.02(-0.32%) |
Jun 11, 2008 | 6.310 | 6.320 | 6.230 | 6.240 | 413,038 | -0.08(-1.27%) |
Jun 10, 2008 | 6.340 | 6.380 | 6.310 | 6.320 | 466,579 | -0.02(-0.32%) |
Jun 09, 2008 | 6.360 | 6.368 | 6.250 | 6.340 | 391,048 | -0.02(-0.31%) |
Jun 06, 2008 | 6.350 | 6.360 | 6.330 | 6.360 | 300,898 | +0.03(+0.47%) |
Jun 05, 2008 | 6.330 | 6.350 | 6.300 | 6.330 | 293,419 | +0.03(+0.48%) |
Jun 04, 2008 | 6.320 | 6.320 | 6.300 | 6.300 | 278,526 | -0.02(-0.32%) |
Jun 03, 2008 | 6.340 | 6.340 | 6.300 | 6.320 | 328,473 | -0.02(-0.32%) |