Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.780 | 5.790 | 5.500 | 5.700 | 367,208 | -0.02(-0.35%) |
Aug 28, 2008 | 5.930 | 5.950 | 5.650 | 5.720 | 471,296 | -0.21(-3.54%) |
Aug 27, 2008 | 5.660 | 5.930 | 5.660 | 5.930 | 234,371 | +0.26(+4.59%) |
Aug 26, 2008 | 5.840 | 5.850 | 5.550 | 5.670 | 340,629 | +0.00(+0.00%) |
Aug 25, 2008 | 5.810 | 5.810 | 5.630 | 5.670 | 217,491 | -0.12(-2.07%) |
Aug 22, 2008 | 6.020 | 6.020 | 5.610 | 5.790 | 339,250 | -0.19(-3.18%) |
Aug 21, 2008 | 5.730 | 6.050 | 5.490 | 5.980 | 484,088 | +0.50(+9.12%) |
Aug 20, 2008 | 5.370 | 5.510 | 5.360 | 5.480 | 327,940 | +0.10(+1.86%) |
Aug 19, 2008 | 5.170 | 5.470 | 5.170 | 5.380 | 485,939 | +0.11(+2.09%) |
Aug 18, 2008 | 5.450 | 5.460 | 5.180 | 5.270 | 234,622 | -0.04(-0.75%) |
Aug 15, 2008 | 5.620 | 5.620 | 5.140 | 5.310 | 0 | -0.20(-3.63%) |
Aug 14, 2008 | 5.830 | 5.880 | 5.450 | 5.510 | 611,448 | -0.44(-7.39%) |
Aug 13, 2008 | 4.910 | 6.250 | 4.910 | 5.950 | 1,231,124 | +0.92(+18.29%) |
Aug 12, 2008 | 4.950 | 5.100 | 4.910 | 5.030 | 536,121 | +0.01(+0.20%) |
Aug 11, 2008 | 5.120 | 5.230 | 4.910 | 5.020 | 511,434 | -0.14(-2.71%) |
Aug 08, 2008 | 5.380 | 5.380 | 5.050 | 5.160 | 504,783 | -0.23(-4.27%) |
Aug 07, 2008 | 5.650 | 5.650 | 5.230 | 5.390 | 703,546 | -0.21(-3.75%) |
Aug 06, 2008 | 5.710 | 5.750 | 5.400 | 5.600 | 722,218 | +0.03(+0.54%) |
Aug 05, 2008 | 6.200 | 6.200 | 5.490 | 5.570 | 1,070,395 | -0.69(-11.02%) |
Aug 04, 2008 | 6.260 | 6.400 | 6.210 | 6.260 | 466,380 | -0.19(-2.95%) |
Aug 01, 2008 | 6.610 | 6.610 | 6.250 | 6.450 | 670,631 | -0.30(-4.44%) |
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |
Jul 01, 2008 | 8.860 | 9.200 | 8.400 | 8.670 | 627,748 | -0.11(-1.25%) |
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |