Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.443 | 5.739 | 5.435 | 5.651 | 149,035 | +0.17(+3.19%) |
Sep 29, 2008 | 5.539 | 5.593 | 5.472 | 5.476 | 226,185 | -0.27(-4.78%) |
Sep 26, 2008 | 6.121 | 6.121 | 5.535 | 5.751 | 0 | -0.21(-3.52%) |
Sep 25, 2008 | 5.843 | 6.017 | 5.843 | 5.961 | 131,663 | -0.01(-0.11%) |
Sep 24, 2008 | 6.080 | 6.117 | 5.934 | 5.967 | 204,582 | -0.11(-1.78%) |
Sep 23, 2008 | 6.059 | 6.200 | 6.059 | 6.076 | 117,742 | +0.08(+1.39%) |
Sep 22, 2008 | 6.429 | 6.450 | 5.959 | 5.992 | 109,992 | -0.19(-3.14%) |
Sep 19, 2008 | 6.117 | 6.259 | 6.055 | 6.186 | 0 | +0.46(+7.96%) |
Sep 18, 2008 | 6.055 | 6.188 | 5.173 | 5.730 | 469,512 | -0.26(-4.37%) |
Sep 17, 2008 | 6.334 | 6.334 | 5.967 | 5.992 | 234,468 | -0.26(-4.13%) |
Sep 16, 2008 | 6.375 | 6.450 | 6.234 | 6.250 | 199,009 | -0.22(-3.35%) |
Sep 15, 2008 | 6.554 | 6.558 | 6.467 | 6.467 | 67,143 | -0.13(-1.96%) |
Sep 12, 2008 | 6.492 | 6.604 | 6.492 | 6.596 | 65,271 | +0.01(+0.19%) |
Sep 11, 2008 | 6.654 | 6.671 | 6.571 | 6.583 | 201,316 | -0.07(-1.06%) |
Sep 10, 2008 | 6.712 | 6.746 | 6.629 | 6.654 | 157,825 | -0.09(-1.30%) |
Sep 09, 2008 | 6.750 | 6.771 | 6.741 | 6.741 | 61,366 | -0.02(-0.31%) |
Sep 08, 2008 | 6.729 | 6.787 | 6.712 | 6.762 | 93,430 | +0.04(+0.62%) |
Sep 05, 2008 | 6.737 | 6.758 | 6.708 | 6.721 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 6.741 | 6.750 | 6.716 | 6.733 | 110,499 | -0.02(-0.30%) |
Sep 03, 2008 | 6.766 | 6.796 | 6.737 | 6.753 | 69,328 | -0.02(-0.32%) |
Sep 02, 2008 | 6.779 | 6.804 | 6.775 | 6.775 | 104,143 | -0.01(-0.12%) |
Aug 29, 2008 | 6.812 | 6.820 | 6.779 | 6.783 | 0 | -0.02(-0.31%) |
Aug 28, 2008 | 6.845 | 6.845 | 6.804 | 6.804 | 115,762 | -0.03(-0.43%) |
Aug 27, 2008 | 6.779 | 6.841 | 6.779 | 6.833 | 169,881 | +0.06(+0.86%) |
Aug 26, 2008 | 6.746 | 6.791 | 6.733 | 6.775 | 78,385 | +0.03(+0.43%) |
Aug 25, 2008 | 6.679 | 6.791 | 6.679 | 6.746 | 214,336 | -0.02(-0.35%) |
Aug 22, 2008 | 6.721 | 6.791 | 6.716 | 6.769 | 102,396 | +0.05(+0.72%) |
Aug 21, 2008 | 6.696 | 6.762 | 6.687 | 6.721 | 101,135 | +0.02(+0.25%) |
Aug 20, 2008 | 6.671 | 6.729 | 6.671 | 6.704 | 61,378 | +0.04(+0.56%) |
Aug 19, 2008 | 6.679 | 6.706 | 6.658 | 6.667 | 112,520 | -0.01(-0.19%) |
Aug 18, 2008 | 6.650 | 6.726 | 6.650 | 6.679 | 100,181 | -0.02(-0.31%) |
Aug 15, 2008 | 6.679 | 6.700 | 6.667 | 6.700 | 0 | +0.02(+0.37%) |
Aug 14, 2008 | 6.637 | 6.696 | 6.637 | 6.675 | 53,847 | -0.00(-0.06%) |
Aug 13, 2008 | 6.633 | 6.700 | 6.631 | 6.679 | 53,244 | +0.01(+0.19%) |
Aug 12, 2008 | 6.729 | 6.746 | 6.629 | 6.667 | 134,008 | -0.08(-1.17%) |
Aug 11, 2008 | 6.733 | 6.812 | 6.700 | 6.746 | 125,723 | +0.01(+0.12%) |
Aug 08, 2008 | 6.675 | 6.737 | 6.600 | 6.737 | 111,946 | +0.10(+1.57%) |
Aug 07, 2008 | 6.600 | 6.691 | 6.579 | 6.633 | 155,951 | +0.01(+0.13%) |
Aug 06, 2008 | 6.700 | 6.700 | 6.608 | 6.625 | 91,991 | +0.01(+0.19%) |
Aug 05, 2008 | 6.621 | 6.671 | 6.608 | 6.612 | 114,289 | -0.00(-0.06%) |
Aug 04, 2008 | 6.617 | 6.675 | 6.604 | 6.617 | 112,057 | -0.01(-0.13%) |
Aug 01, 2008 | 6.721 | 6.721 | 6.625 | 6.625 | 93,815 | -0.05(-0.75%) |
Jul 31, 2008 | 6.671 | 6.688 | 6.633 | 6.675 | 68,256 | +0.02(+0.38%) |
Jul 30, 2008 | 6.621 | 6.671 | 6.608 | 6.650 | 102,639 | +0.05(+0.76%) |
Jul 29, 2008 | 6.600 | 6.762 | 6.554 | 6.600 | 182,711 | +0.03(+0.51%) |
Jul 28, 2008 | 6.500 | 6.658 | 6.499 | 6.567 | 137,493 | +0.06(+0.90%) |
Jul 25, 2008 | 6.467 | 6.521 | 6.450 | 6.508 | 33,330 | +0.05(+0.71%) |
Jul 24, 2008 | 6.488 | 6.508 | 6.450 | 6.463 | 52,569 | -0.08(-1.27%) |
Jul 23, 2008 | 6.517 | 6.546 | 6.500 | 6.546 | 63,772 | +0.05(+0.77%) |
Jul 22, 2008 | 6.367 | 6.496 | 6.367 | 6.496 | 148,869 | +0.08(+1.23%) |
Jul 21, 2008 | 6.417 | 6.450 | 6.379 | 6.417 | 121,513 | +0.05(+0.85%) |
Jul 18, 2008 | 6.329 | 6.384 | 6.325 | 6.363 | 118,050 | +0.03(+0.46%) |
Jul 17, 2008 | 6.288 | 6.379 | 6.288 | 6.334 | 150,542 | +0.02(+0.33%) |
Jul 16, 2008 | 6.263 | 6.367 | 6.234 | 6.313 | 203,781 | -0.04(-0.65%) |
Jul 15, 2008 | 6.454 | 6.454 | 6.342 | 6.354 | 210,668 | -0.12(-1.80%) |
Jul 14, 2008 | 6.542 | 6.592 | 6.471 | 6.471 | 114,217 | -0.07(-1.08%) |
Jul 11, 2008 | 6.546 | 6.612 | 6.531 | 6.542 | 59,764 | -0.03(-0.44%) |
Jul 10, 2008 | 6.617 | 6.625 | 6.554 | 6.571 | 110,970 | -0.05(-0.69%) |
Jul 09, 2008 | 6.600 | 6.633 | 6.600 | 6.617 | 109,752 | -0.05(-0.81%) |
Jul 08, 2008 | 6.650 | 6.675 | 6.625 | 6.671 | 81,901 | -0.01(-0.12%) |
Jul 07, 2008 | 6.625 | 6.696 | 6.611 | 6.679 | 100,082 | +0.01(+0.19%) |
Jul 04, 2008 | 6.654 | 6.671 | 6.638 | 6.667 | 41,532 | +0.00(+0.00%) |
Jul 03, 2008 | 6.654 | 6.671 | 6.638 | 6.667 | 41,532 | +0.01(+0.19%) |
Jul 02, 2008 | 6.575 | 6.654 | 6.575 | 6.654 | 143,537 | +0.08(+1.27%) |