Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.619 | 5.898 | 5.425 | 5.851 | 478,621 | +0.29(+5.16%) |
Sep 29, 2008 | 5.898 | 5.937 | 5.463 | 5.564 | 492,106 | -0.44(-7.36%) |
Sep 26, 2008 | 6.100 | 6.162 | 5.937 | 6.007 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.131 | 6.441 | 6.007 | 6.185 | 623,098 | +0.03(+0.50%) |
Sep 24, 2008 | 6.682 | 6.690 | 6.108 | 6.154 | 589,160 | -0.53(-7.90%) |
Sep 23, 2008 | 6.775 | 7.008 | 6.659 | 6.682 | 386,181 | -0.09(-1.37%) |
Sep 22, 2008 | 7.373 | 7.373 | 6.736 | 6.775 | 302,448 | -0.59(-8.01%) |
Sep 19, 2008 | 7.147 | 10.66 | 6.434 | 7.365 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.930 | 7.567 | 6.884 | 7.318 | 843,917 | +0.54(+8.02%) |
Sep 17, 2008 | 6.891 | 6.953 | 6.503 | 6.775 | 774,649 | -0.23(-3.32%) |
Sep 16, 2008 | 6.465 | 7.008 | 6.154 | 7.008 | 642,982 | +0.45(+6.86%) |
Sep 15, 2008 | 6.690 | 6.876 | 6.519 | 6.558 | 414,705 | -0.33(-4.74%) |
Sep 12, 2008 | 7.008 | 7.101 | 6.814 | 6.884 | 280,303 | -0.17(-2.42%) |
Sep 11, 2008 | 6.969 | 7.070 | 6.829 | 7.054 | 253,702 | +0.07(+1.00%) |
Sep 10, 2008 | 7.116 | 7.194 | 6.860 | 6.985 | 347,100 | -0.04(-0.55%) |
Sep 09, 2008 | 7.264 | 7.489 | 6.992 | 7.023 | 412,631 | -0.19(-2.58%) |
Sep 08, 2008 | 7.070 | 7.264 | 6.946 | 7.210 | 430,059 | +0.45(+6.66%) |
Sep 05, 2008 | 6.573 | 6.822 | 6.496 | 6.759 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.666 | 6.713 | 6.449 | 6.581 | 272,293 | -0.15(-2.19%) |
Sep 03, 2008 | 6.736 | 6.814 | 6.503 | 6.728 | 417,982 | -0.01(-0.12%) |
Sep 02, 2008 | 6.666 | 6.911 | 6.410 | 6.736 | 668,036 | +0.15(+2.24%) |
Aug 29, 2008 | 6.829 | 6.853 | 6.527 | 6.589 | 211,861 | -0.20(-2.97%) |
Aug 28, 2008 | 6.565 | 6.845 | 6.503 | 6.791 | 233,496 | +0.21(+3.18%) |
Aug 27, 2008 | 6.542 | 6.806 | 6.488 | 6.581 | 355,250 | +0.03(+0.47%) |
Aug 26, 2008 | 6.364 | 6.565 | 6.309 | 6.550 | 382,838 | +0.19(+2.93%) |
Aug 25, 2008 | 6.682 | 6.682 | 6.325 | 6.364 | 275,011 | -0.31(-4.65%) |
Aug 22, 2008 | 6.395 | 6.705 | 6.348 | 6.674 | 207,520 | +0.29(+4.62%) |
Aug 21, 2008 | 6.449 | 6.596 | 6.302 | 6.379 | 252,733 | -0.13(-2.03%) |
Aug 20, 2008 | 6.744 | 7.008 | 6.472 | 6.511 | 487,347 | -0.19(-2.89%) |
Aug 19, 2008 | 6.884 | 6.891 | 6.666 | 6.705 | 855,516 | -0.16(-2.37%) |
Aug 18, 2008 | 6.961 | 7.116 | 6.798 | 6.868 | 430,606 | -0.05(-0.67%) |
Aug 15, 2008 | 6.759 | 7.225 | 6.759 | 6.915 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.488 | 6.868 | 6.488 | 6.783 | 419,557 | +0.23(+3.55%) |
Aug 13, 2008 | 6.201 | 6.690 | 6.185 | 6.550 | 505,087 | +0.35(+5.63%) |
Aug 12, 2008 | 6.185 | 6.371 | 6.108 | 6.201 | 501,757 | +0.05(+0.76%) |
Aug 11, 2008 | 5.844 | 6.278 | 5.782 | 6.154 | 585,452 | +0.32(+5.45%) |
Aug 08, 2008 | 5.603 | 5.968 | 5.332 | 5.836 | 634,788 | +0.29(+5.17%) |
Aug 07, 2008 | 5.580 | 5.626 | 5.394 | 5.549 | 1,645,189 | -0.09(-1.52%) |
Aug 06, 2008 | 6.402 | 6.519 | 5.355 | 5.634 | 3,132,550 | -1.34(-19.24%) |
Aug 05, 2008 | 6.589 | 7.008 | 6.589 | 6.977 | 511,287 | +0.40(+6.14%) |
Aug 04, 2008 | 6.783 | 6.868 | 6.426 | 6.573 | 335,320 | -0.26(-3.86%) |
Aug 01, 2008 | 6.682 | 6.899 | 6.534 | 6.837 | 303,724 | +0.19(+2.80%) |
Jul 31, 2008 | 6.713 | 6.876 | 6.643 | 6.651 | 373,486 | -0.17(-2.50%) |
Jul 30, 2008 | 6.783 | 6.985 | 6.562 | 6.822 | 676,949 | +0.06(+0.92%) |
Jul 29, 2008 | 6.759 | 6.806 | 6.480 | 6.759 | 443,495 | +0.28(+4.31%) |
Jul 28, 2008 | 6.519 | 6.558 | 6.410 | 6.480 | 456,497 | -0.04(-0.60%) |
Jul 25, 2008 | 6.534 | 6.651 | 6.426 | 6.519 | 453,186 | +0.05(+0.72%) |
Jul 24, 2008 | 6.721 | 6.767 | 6.434 | 6.472 | 466,558 | -0.22(-3.25%) |
Jul 23, 2008 | 6.441 | 6.814 | 6.434 | 6.690 | 1,071,954 | +0.29(+4.48%) |
Jul 22, 2008 | 6.123 | 6.511 | 6.069 | 6.402 | 1,194,316 | +0.29(+4.70%) |
Jul 21, 2008 | 6.115 | 6.146 | 6.030 | 6.115 | 597,208 | -0.01(-0.13%) |
Jul 18, 2008 | 6.146 | 6.170 | 5.976 | 6.123 | 1,873,870 | -0.05(-0.75%) |
Jul 17, 2008 | 6.154 | 6.240 | 6.007 | 6.170 | 2,592,421 | +0.00(+0.00%) |
Jul 16, 2008 | 6.053 | 6.201 | 5.883 | 6.170 | 1,345,282 | +0.09(+1.53%) |
Jul 15, 2008 | 6.387 | 6.387 | 5.983 | 6.077 | 1,192,856 | -0.40(-6.12%) |
Jul 14, 2008 | 6.596 | 6.596 | 6.317 | 6.472 | 487,111 | -0.07(-1.07%) |
Jul 11, 2008 | 6.628 | 6.666 | 6.426 | 6.542 | 544,285 | -0.14(-2.09%) |
Jul 10, 2008 | 6.666 | 6.728 | 6.496 | 6.682 | 1,025,362 | +0.02(+0.35%) |
Jul 09, 2008 | 7.062 | 7.062 | 6.628 | 6.659 | 755,989 | -0.39(-5.51%) |
Jul 08, 2008 | 7.737 | 7.737 | 6.783 | 7.047 | 1,465,489 | -0.69(-8.93%) |
Jul 07, 2008 | 7.916 | 7.955 | 7.528 | 7.737 | 489,220 | -0.19(-2.35%) |
Jul 04, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | +0.00(+0.00%) |
Jul 03, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | -0.16(-2.02%) |
Jul 02, 2008 | 8.583 | 8.583 | 7.900 | 8.087 | 1,060,451 | -0.49(-5.70%) |