Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.580 | 5.641 | 5.580 | 5.595 | 25,861 | +0.02(+0.28%) |
Sep 29, 2008 | 6.108 | 6.237 | 5.395 | 5.580 | 69,275 | -0.61(-9.79%) |
Sep 26, 2008 | 6.160 | 6.191 | 6.072 | 6.185 | 0 | -0.07(-1.15%) |
Sep 25, 2008 | 6.057 | 6.257 | 6.006 | 6.257 | 47,846 | +0.17(+2.87%) |
Sep 24, 2008 | 6.057 | 6.211 | 5.852 | 6.083 | 17,104 | +0.08(+1.28%) |
Sep 23, 2008 | 6.201 | 6.232 | 5.554 | 6.006 | 57,684 | -0.30(-4.72%) |
Sep 22, 2008 | 6.422 | 6.422 | 6.247 | 6.303 | 34,742 | -0.14(-2.23%) |
Sep 19, 2008 | 6.545 | 6.555 | 6.396 | 6.447 | 0 | +0.20(+3.12%) |
Sep 18, 2008 | 6.601 | 6.606 | 6.252 | 6.252 | 43,934 | -0.38(-5.80%) |
Sep 17, 2008 | 6.750 | 6.812 | 6.586 | 6.637 | 54,835 | -0.18(-2.71%) |
Sep 16, 2008 | 6.919 | 6.961 | 6.791 | 6.822 | 48,479 | -0.14(-2.02%) |
Sep 15, 2008 | 7.022 | 7.022 | 6.950 | 6.963 | 43,464 | -0.11(-1.57%) |
Sep 12, 2008 | 7.032 | 7.217 | 7.032 | 7.073 | 38,243 | +0.05(+0.73%) |
Sep 11, 2008 | 6.996 | 7.027 | 6.996 | 7.022 | 6,039 | -0.03(-0.36%) |
Sep 10, 2008 | 7.048 | 7.048 | 7.048 | 7.048 | 584 | -0.00(-0.06%) |
Sep 09, 2008 | 7.084 | 7.084 | 7.052 | 7.052 | 14,618 | +0.04(+0.57%) |
Sep 08, 2008 | 7.038 | 7.043 | 6.981 | 7.012 | 25,910 | -0.03(-0.36%) |
Sep 05, 2008 | 7.048 | 7.058 | 7.038 | 7.038 | 0 | -0.01(-0.15%) |
Sep 04, 2008 | 7.022 | 7.048 | 7.022 | 7.048 | 1,168 | +0.04(+0.51%) |
Sep 03, 2008 | 7.038 | 7.038 | 6.996 | 7.012 | 14,975 | -0.03(-0.44%) |
Sep 02, 2008 | 6.966 | 7.109 | 6.940 | 7.043 | 54,230 | +0.10(+1.40%) |
Aug 29, 2008 | 6.966 | 6.976 | 6.873 | 6.945 | 0 | -0.02(-0.22%) |
Aug 28, 2008 | 6.945 | 6.981 | 6.935 | 6.961 | 16,169 | -0.02(-0.22%) |
Aug 27, 2008 | 6.904 | 6.981 | 6.904 | 6.976 | 14,416 | +0.03(+0.44%) |
Aug 26, 2008 | 6.945 | 6.955 | 6.878 | 6.945 | 27,078 | -0.01(-0.15%) |
Aug 25, 2008 | 6.930 | 6.961 | 6.930 | 6.955 | 11,688 | +0.03(+0.37%) |
Aug 22, 2008 | 6.919 | 6.930 | 6.919 | 6.930 | 584 | +0.01(+0.15%) |
Aug 21, 2008 | 6.925 | 6.925 | 6.884 | 6.919 | 6,039 | +0.01(+0.15%) |
Aug 20, 2008 | 6.884 | 6.909 | 6.878 | 6.909 | 10,130 | +0.01(+0.15%) |
Aug 19, 2008 | 6.889 | 6.914 | 6.878 | 6.899 | 38,358 | -0.02(-0.22%) |
Aug 18, 2008 | 6.971 | 6.971 | 6.899 | 6.914 | 53,573 | -0.07(-1.03%) |
Aug 15, 2008 | 6.966 | 7.002 | 6.966 | 6.986 | 0 | +0.02(+0.29%) |
Aug 14, 2008 | 7.007 | 7.022 | 6.966 | 6.966 | 20,017 | -0.06(-0.80%) |
Aug 13, 2008 | 7.022 | 7.022 | 7.022 | 7.022 | 194 | -0.02(-0.29%) |
Aug 12, 2008 | 7.022 | 7.043 | 7.022 | 7.043 | 1,753 | +0.00(+0.00%) |
Aug 11, 2008 | 7.058 | 7.094 | 7.012 | 7.043 | 23,572 | -0.01(-0.15%) |
Aug 08, 2008 | 7.043 | 7.053 | 7.043 | 7.053 | 1,655 | +0.01(+0.07%) |
Aug 07, 2008 | 7.084 | 7.084 | 7.048 | 7.048 | 14,416 | +0.01(+0.07%) |
Aug 06, 2008 | 7.063 | 7.063 | 7.002 | 7.043 | 16,274 | -0.04(-0.58%) |
Aug 05, 2008 | 7.053 | 7.084 | 7.053 | 7.084 | 4,870 | +0.05(+0.73%) |
Aug 04, 2008 | 7.007 | 7.032 | 7.007 | 7.032 | 7,915 | +0.01(+0.15%) |
Aug 01, 2008 | 7.032 | 7.032 | 7.012 | 7.022 | 4,870 | +0.00(+0.00%) |
Jul 31, 2008 | 6.966 | 7.022 | 6.966 | 7.022 | 14,610 | -0.03(-0.48%) |
Jul 30, 2008 | 7.104 | 7.104 | 7.048 | 7.056 | 10,130 | -0.05(-0.69%) |
Jul 29, 2008 | 7.105 | 7.120 | 7.027 | 7.105 | 15,585 | +0.02(+0.34%) |
Jul 28, 2008 | 7.022 | 7.089 | 7.002 | 7.081 | 63,214 | +0.08(+1.21%) |
Jul 25, 2008 | 6.981 | 6.996 | 6.966 | 6.996 | 2,337 | +0.01(+0.07%) |
Jul 24, 2008 | 7.002 | 7.032 | 6.940 | 6.991 | 19,364 | -0.03(-0.37%) |
Jul 23, 2008 | 6.981 | 7.038 | 6.981 | 7.017 | 11,168 | +0.01(+0.15%) |
Jul 22, 2008 | 6.991 | 7.012 | 6.966 | 7.007 | 10,325 | +0.02(+0.22%) |
Jul 21, 2008 | 6.986 | 6.991 | 6.981 | 6.991 | 4,675 | +0.01(+0.17%) |
Jul 18, 2008 | 6.991 | 6.997 | 6.919 | 6.980 | 27,965 | +0.00(+0.05%) |
Jul 17, 2008 | 6.966 | 6.986 | 6.966 | 6.976 | 6,672 | +0.00(+0.00%) |
Jul 16, 2008 | 7.002 | 7.022 | 6.961 | 6.976 | 12,487 | -0.01(-0.07%) |
Jul 15, 2008 | 7.022 | 7.048 | 6.981 | 6.981 | 39,319 | -0.07(-1.02%) |
Jul 14, 2008 | 7.115 | 7.115 | 7.027 | 7.053 | 36,624 | -0.01(-0.15%) |
Jul 11, 2008 | 7.150 | 7.150 | 7.048 | 7.063 | 20,611 | -0.09(-1.22%) |
Jul 10, 2008 | 7.263 | 7.284 | 7.130 | 7.150 | 44,569 | -0.11(-1.55%) |
Jul 09, 2008 | 7.161 | 7.263 | 7.161 | 7.263 | 31,754 | +0.10(+1.43%) |
Jul 08, 2008 | 7.212 | 7.212 | 7.125 | 7.161 | 37,894 | +0.02(+0.21%) |
Jul 07, 2008 | 7.166 | 7.212 | 7.145 | 7.145 | 30,560 | -0.01(-0.14%) |
Jul 04, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | +0.00(+0.00%) |
Jul 03, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | -0.03(-0.36%) |
Jul 02, 2008 | 7.166 | 7.202 | 7.161 | 7.181 | 17,922 | +0.02(+0.29%) |