Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.970 | 5.970 | 5.868 | 5.909 | 70,091 | -0.02(-0.34%) |
Sep 29, 2008 | 6.132 | 6.132 | 5.858 | 5.929 | 58,630 | -0.21(-3.35%) |
Sep 26, 2008 | 6.223 | 6.223 | 6.132 | 6.134 | 0 | -0.11(-1.75%) |
Sep 25, 2008 | 6.183 | 6.269 | 6.183 | 6.243 | 22,708 | -0.02(-0.32%) |
Sep 24, 2008 | 6.248 | 6.264 | 6.218 | 6.264 | 16,378 | +0.05(+0.82%) |
Sep 23, 2008 | 6.189 | 6.213 | 6.177 | 6.213 | 25,793 | -0.02(-0.24%) |
Sep 22, 2008 | 6.446 | 6.446 | 6.228 | 6.228 | 29,759 | -0.20(-3.08%) |
Sep 19, 2008 | 6.335 | 6.446 | 6.208 | 6.426 | 0 | +0.22(+3.51%) |
Sep 18, 2008 | 6.512 | 6.522 | 6.147 | 6.208 | 38,341 | -0.29(-4.46%) |
Sep 17, 2008 | 6.649 | 6.649 | 6.497 | 6.498 | 20,151 | -0.17(-2.49%) |
Sep 16, 2008 | 6.656 | 6.892 | 6.656 | 6.664 | 12,037 | -0.01(-0.15%) |
Sep 15, 2008 | 6.704 | 6.740 | 6.674 | 6.674 | 9,669 | -0.02(-0.23%) |
Sep 12, 2008 | 6.735 | 6.735 | 6.689 | 6.689 | 3,946 | -0.06(-0.86%) |
Sep 11, 2008 | 6.760 | 6.786 | 6.748 | 6.748 | 5,130 | -0.05(-0.78%) |
Sep 10, 2008 | 6.786 | 6.801 | 6.786 | 6.801 | 16,078 | -0.02(-0.33%) |
Sep 09, 2008 | 6.826 | 6.841 | 6.821 | 6.823 | 5,724 | -0.00(-0.04%) |
Sep 08, 2008 | 6.816 | 6.826 | 6.806 | 6.826 | 27,231 | +0.03(+0.37%) |
Sep 05, 2008 | 6.806 | 6.816 | 6.775 | 6.801 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 6.803 | 6.816 | 6.780 | 6.806 | 19,930 | -0.01(-0.07%) |
Sep 03, 2008 | 6.791 | 6.821 | 6.775 | 6.811 | 24,764 | -0.01(-0.07%) |
Sep 02, 2008 | 6.801 | 6.816 | 6.770 | 6.816 | 17,053 | +0.02(+0.22%) |
Aug 29, 2008 | 6.806 | 6.806 | 6.784 | 6.801 | 1,578 | +0.02(+0.22%) |
Aug 28, 2008 | 6.796 | 6.796 | 6.765 | 6.786 | 2,762 | +0.02(+0.22%) |
Aug 27, 2008 | 6.755 | 6.791 | 6.750 | 6.770 | 32,362 | +0.01(+0.07%) |
Aug 26, 2008 | 6.791 | 6.841 | 6.730 | 6.765 | 33,356 | +0.02(+0.23%) |
Aug 25, 2008 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 6.760 | 6.760 | 6.745 | 6.750 | 8,682 | -0.01(-0.08%) |
Aug 21, 2008 | 6.780 | 6.780 | 6.755 | 6.755 | 74,788 | -0.02(-0.22%) |
Aug 20, 2008 | 6.760 | 6.806 | 6.750 | 6.770 | 11,839 | -0.03(-0.37%) |
Aug 19, 2008 | 6.791 | 6.801 | 6.791 | 6.796 | 21,903 | -0.01(-0.07%) |
Aug 18, 2008 | 6.791 | 6.801 | 6.783 | 6.801 | 9,935 | +0.02(+0.30%) |
Aug 15, 2008 | 6.730 | 6.780 | 6.730 | 6.780 | 0 | +0.03(+0.45%) |
Aug 14, 2008 | 6.720 | 6.750 | 6.684 | 6.750 | 21,015 | -0.00(-0.02%) |
Aug 13, 2008 | 6.694 | 6.755 | 6.679 | 6.752 | 22,495 | -0.02(-0.28%) |
Aug 12, 2008 | 6.750 | 6.770 | 6.735 | 6.770 | 14,010 | +0.04(+0.60%) |
Aug 11, 2008 | 6.745 | 6.755 | 6.725 | 6.730 | 24,482 | +0.02(+0.23%) |
Aug 08, 2008 | 6.669 | 6.730 | 6.659 | 6.715 | 17,365 | +0.03(+0.45%) |
Aug 07, 2008 | 6.659 | 6.689 | 6.634 | 6.684 | 22,302 | +0.02(+0.23%) |
Aug 06, 2008 | 6.720 | 6.720 | 6.669 | 6.669 | 38,676 | -0.04(-0.60%) |
Aug 05, 2008 | 6.732 | 6.750 | 6.710 | 6.710 | 40,371 | -0.02(-0.30%) |
Aug 04, 2008 | 6.760 | 6.765 | 6.720 | 6.730 | 16,575 | -0.07(-0.97%) |
Aug 01, 2008 | 6.796 | 6.796 | 6.760 | 6.796 | 14,371 | +0.01(+0.19%) |
Jul 31, 2008 | 6.806 | 6.806 | 6.745 | 6.783 | 5,327 | -0.02(-0.27%) |
Jul 30, 2008 | 6.801 | 6.801 | 6.710 | 6.801 | 24,469 | +0.00(+0.00%) |
Jul 29, 2008 | 6.801 | 6.801 | 6.765 | 6.801 | 14,010 | +0.03(+0.49%) |
Jul 28, 2008 | 6.694 | 6.775 | 6.694 | 6.768 | 31,590 | +0.01(+0.15%) |
Jul 25, 2008 | 6.730 | 6.806 | 6.720 | 6.757 | 9,077 | -0.01(-0.19%) |
Jul 24, 2008 | 6.786 | 6.786 | 6.765 | 6.770 | 15,904 | +0.01(+0.07%) |
Jul 23, 2008 | 6.780 | 6.791 | 6.765 | 6.765 | 7,893 | -0.03(-0.51%) |
Jul 22, 2008 | 6.755 | 6.801 | 6.755 | 6.800 | 4,538 | +0.03(+0.51%) |
Jul 21, 2008 | 6.765 | 6.780 | 6.755 | 6.765 | 9,274 | +0.03(+0.38%) |
Jul 18, 2008 | 6.770 | 6.770 | 6.735 | 6.740 | 14,898 | -0.05(-0.67%) |
Jul 17, 2008 | 6.786 | 6.793 | 6.786 | 6.786 | 2,261 | +0.04(+0.53%) |
Jul 16, 2008 | 6.765 | 6.892 | 6.745 | 6.750 | 36,506 | +0.04(+0.53%) |
Jul 15, 2008 | 6.725 | 6.740 | 6.710 | 6.715 | 60,975 | -0.07(-1.00%) |
Jul 14, 2008 | 6.846 | 6.846 | 6.783 | 6.783 | 3,749 | -0.05(-0.71%) |
Jul 11, 2008 | 6.851 | 6.892 | 6.831 | 6.831 | 14,495 | -0.02(-0.30%) |
Jul 10, 2008 | 6.867 | 6.892 | 6.851 | 6.851 | 16,046 | -0.03(-0.37%) |
Jul 09, 2008 | 6.826 | 6.882 | 6.826 | 6.877 | 12,431 | +0.05(+0.74%) |
Jul 08, 2008 | 6.801 | 6.851 | 6.801 | 6.826 | 35,347 | -0.02(-0.35%) |
Jul 07, 2008 | 6.780 | 6.867 | 6.780 | 6.850 | 21,213 | +0.03(+0.49%) |
Jul 04, 2008 | 6.841 | 6.841 | 6.816 | 6.816 | 7,072 | +0.00(+0.00%) |
Jul 03, 2008 | 6.841 | 6.841 | 6.816 | 6.816 | 7,072 | -0.03(-0.39%) |
Jul 02, 2008 | 6.821 | 7.024 | 6.821 | 6.842 | 44,300 | +0.02(+0.24%) |