Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.840 | 5.870 | 5.650 | 5.690 | 566,087 | -0.15(-2.57%) |
Aug 28, 2008 | 5.540 | 5.840 | 5.540 | 5.840 | 625,874 | +0.30(+5.42%) |
Aug 27, 2008 | 5.700 | 5.720 | 5.460 | 5.540 | 1,051,723 | -0.17(-2.98%) |
Aug 26, 2008 | 5.800 | 5.850 | 5.610 | 5.710 | 684,076 | -0.01(-0.17%) |
Aug 25, 2008 | 6.060 | 6.090 | 5.700 | 5.720 | 659,236 | -0.32(-5.30%) |
Aug 22, 2008 | 5.730 | 6.040 | 5.640 | 6.040 | 912,665 | +0.33(+5.78%) |
Aug 21, 2008 | 5.990 | 6.000 | 5.540 | 5.710 | 1,490,022 | -0.34(-5.62%) |
Aug 20, 2008 | 6.110 | 6.139 | 5.870 | 6.050 | 1,504,948 | -0.06(-0.98%) |
Aug 19, 2008 | 6.460 | 6.470 | 6.070 | 6.110 | 673,731 | -0.35(-5.42%) |
Aug 18, 2008 | 6.690 | 6.690 | 6.410 | 6.460 | 948,320 | -0.20(-3.00%) |
Aug 15, 2008 | 6.860 | 6.900 | 6.640 | 6.660 | 950,001 | -0.12(-1.77%) |
Aug 14, 2008 | 6.570 | 6.900 | 6.530 | 6.780 | 693,078 | +0.15(+2.26%) |
Aug 13, 2008 | 6.330 | 6.710 | 6.300 | 6.630 | 946,883 | +0.30(+4.74%) |
Aug 12, 2008 | 6.220 | 6.540 | 6.150 | 6.330 | 814,801 | +0.09(+1.44%) |
Aug 11, 2008 | 5.830 | 6.290 | 5.780 | 6.240 | 1,117,802 | +0.43(+7.40%) |
Aug 08, 2008 | 5.550 | 5.890 | 5.520 | 5.810 | 1,186,463 | +0.22(+3.94%) |
Aug 07, 2008 | 5.850 | 5.880 | 5.570 | 5.590 | 2,050,767 | -0.38(-6.37%) |
Aug 06, 2008 | 6.530 | 6.580 | 5.700 | 5.970 | 4,473,197 | -1.14(-16.03%) |
Aug 05, 2008 | 7.080 | 7.150 | 6.958 | 7.110 | 1,189,130 | +0.11(+1.57%) |
Aug 04, 2008 | 7.100 | 7.110 | 6.840 | 7.000 | 865,797 | -0.12(-1.69%) |
Aug 01, 2008 | 7.020 | 7.300 | 7.000 | 7.120 | 1,122,689 | +0.12(+1.71%) |
Jul 31, 2008 | 6.570 | 7.240 | 6.570 | 7.000 | 1,405,968 | +0.29(+4.32%) |
Jul 30, 2008 | 6.740 | 6.810 | 6.560 | 6.710 | 744,311 | +0.02(+0.30%) |
Jul 29, 2008 | 6.690 | 6.940 | 6.550 | 6.690 | 1,045,629 | +0.08(+1.21%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.530 | 6.610 | 690,602 | -0.06(-0.90%) |
Jul 25, 2008 | 6.660 | 6.750 | 6.510 | 6.670 | 574,420 | +0.07(+1.06%) |
Jul 24, 2008 | 6.730 | 6.730 | 6.500 | 6.600 | 763,632 | -0.10(-1.49%) |
Jul 23, 2008 | 6.540 | 6.720 | 6.450 | 6.700 | 1,374,685 | +0.19(+2.92%) |
Jul 22, 2008 | 6.470 | 6.790 | 6.410 | 6.510 | 1,703,905 | +0.08(+1.24%) |
Jul 21, 2008 | 6.190 | 6.520 | 6.190 | 6.430 | 1,180,358 | +0.28(+4.55%) |
Jul 18, 2008 | 6.160 | 6.220 | 6.060 | 6.150 | 663,499 | +0.00(+0.00%) |
Jul 17, 2008 | 6.150 | 6.230 | 5.990 | 6.150 | 854,987 | +0.05(+0.82%) |
Jul 16, 2008 | 5.920 | 6.230 | 5.810 | 6.100 | 1,266,618 | +0.23(+3.92%) |
Jul 15, 2008 | 5.390 | 5.980 | 5.300 | 5.870 | 1,593,152 | +0.40(+7.31%) |
Jul 14, 2008 | 5.460 | 5.550 | 5.370 | 5.470 | 1,214,795 | +0.06(+1.11%) |
Jul 11, 2008 | 5.470 | 5.500 | 5.250 | 5.410 | 1,285,763 | -0.12(-2.17%) |
Jul 10, 2008 | 5.530 | 5.740 | 5.450 | 5.530 | 1,025,699 | -0.02(-0.36%) |
Jul 09, 2008 | 5.330 | 5.840 | 5.200 | 5.550 | 2,160,886 | +0.23(+4.32%) |
Jul 08, 2008 | 4.690 | 5.350 | 4.670 | 5.320 | 2,034,307 | +0.62(+13.19%) |
Jul 07, 2008 | 4.800 | 4.890 | 4.640 | 4.700 | 1,003,731 | -0.10(-2.08%) |
Jul 04, 2008 | 4.840 | 4.840 | 4.700 | 4.800 | 610,043 | +0.00(+0.00%) |
Jul 03, 2008 | 4.840 | 4.840 | 4.700 | 4.800 | 610,043 | -0.03(-0.62%) |
Jul 02, 2008 | 4.810 | 4.940 | 4.750 | 4.830 | 1,195,761 | +0.01(+0.21%) |
Jul 01, 2008 | 4.990 | 4.990 | 4.750 | 4.820 | 1,372,822 | -0.18(-3.60%) |
Jun 30, 2008 | 5.070 | 5.155 | 4.930 | 5.000 | 1,307,647 | -0.07(-1.38%) |
Jun 27, 2008 | 5.190 | 5.250 | 5.000 | 5.070 | 2,027,749 | -0.15(-2.87%) |
Jun 26, 2008 | 5.440 | 5.440 | 5.210 | 5.220 | 933,978 | -0.30(-5.43%) |
Jun 25, 2008 | 5.430 | 5.590 | 5.410 | 5.520 | 575,714 | +0.11(+2.03%) |
Jun 24, 2008 | 5.440 | 5.650 | 5.350 | 5.410 | 954,575 | -0.06(-1.10%) |
Jun 23, 2008 | 5.680 | 5.850 | 5.420 | 5.470 | 1,288,032 | -0.15(-2.67%) |
Jun 20, 2008 | 5.860 | 5.910 | 5.540 | 5.620 | 1,392,471 | -0.31(-5.23%) |
Jun 19, 2008 | 5.860 | 5.940 | 5.800 | 5.930 | 1,777,815 | +0.07(+1.19%) |
Jun 18, 2008 | 5.830 | 5.970 | 5.750 | 5.860 | 970,911 | -0.01(-0.17%) |
Jun 17, 2008 | 5.900 | 6.020 | 5.870 | 5.870 | 812,928 | -0.01(-0.17%) |
Jun 16, 2008 | 5.640 | 5.880 | 5.600 | 5.880 | 1,184,428 | +0.23(+4.07%) |
Jun 13, 2008 | 5.650 | 5.700 | 5.560 | 5.650 | 603,236 | +0.08(+1.44%) |
Jun 12, 2008 | 5.490 | 5.650 | 5.450 | 5.570 | 694,010 | +0.18(+3.34%) |
Jun 11, 2008 | 5.650 | 5.670 | 5.390 | 5.390 | 896,783 | -0.28(-4.94%) |
Jun 10, 2008 | 5.605 | 5.830 | 5.580 | 5.670 | 1,059,182 | -0.11(-1.90%) |
Jun 09, 2008 | 6.080 | 6.080 | 5.750 | 5.780 | 1,424,310 | -0.22(-3.67%) |
Jun 06, 2008 | 6.400 | 6.500 | 6.000 | 6.000 | 1,662,519 | -0.50(-7.69%) |
Jun 05, 2008 | 6.310 | 6.730 | 6.280 | 6.500 | 1,610,883 | +0.34(+5.52%) |
Jun 04, 2008 | 6.010 | 6.270 | 6.010 | 6.160 | 996,111 | +0.10(+1.65%) |
Jun 03, 2008 | 6.090 | 6.200 | 5.950 | 6.060 | 1,661,091 | -0.05(-0.82%) |