Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.435 | 5.619 | 5.424 | 5.481 | 33,570 | +0.05(+0.99%) |
Sep 29, 2008 | 5.650 | 5.761 | 5.424 | 5.428 | 172,205 | -0.40(-6.91%) |
Sep 26, 2008 | 5.754 | 5.884 | 5.681 | 5.830 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.819 | 5.938 | 5.596 | 5.811 | 831,936 | +0.12(+2.02%) |
Sep 24, 2008 | 5.792 | 5.792 | 5.639 | 5.696 | 89,212 | -0.25(-4.19%) |
Sep 23, 2008 | 5.681 | 5.945 | 5.459 | 5.945 | 743,860 | +0.19(+3.33%) |
Sep 22, 2008 | 6.133 | 6.133 | 5.619 | 5.754 | 123,367 | -0.15(-2.53%) |
Sep 19, 2008 | 5.151 | 6.397 | 4.833 | 5.903 | 0 | +1.14(+23.99%) |
Sep 18, 2008 | 4.891 | 4.944 | 4.507 | 4.761 | 747,165 | +0.00(+0.02%) |
Sep 17, 2008 | 5.086 | 5.324 | 4.611 | 4.760 | 1,302,404 | -0.56(-10.46%) |
Sep 16, 2008 | 5.489 | 5.504 | 4.902 | 5.316 | 729,878 | -0.25(-4.55%) |
Sep 15, 2008 | 6.084 | 6.084 | 5.512 | 5.570 | 141,653 | -0.56(-9.08%) |
Sep 12, 2008 | 5.819 | 6.153 | 5.819 | 6.126 | 0 | +0.17(+2.90%) |
Sep 11, 2008 | 5.953 | 5.953 | 5.734 | 5.953 | 176,788 | -0.08(-1.40%) |
Sep 10, 2008 | 6.137 | 6.137 | 5.830 | 6.038 | 217,257 | -0.04(-0.63%) |
Sep 09, 2008 | 6.091 | 6.145 | 5.811 | 6.076 | 428,815 | -0.14(-2.28%) |
Sep 08, 2008 | 6.878 | 6.878 | 6.176 | 6.218 | 126,970 | -0.15(-2.35%) |
Sep 05, 2008 | 6.310 | 6.367 | 6.087 | 6.367 | 0 | -0.02(-0.36%) |
Sep 04, 2008 | 6.847 | 6.847 | 6.291 | 6.390 | 135,091 | -0.20(-2.97%) |
Sep 03, 2008 | 6.674 | 6.674 | 6.513 | 6.586 | 136,645 | -0.15(-2.28%) |
Sep 02, 2008 | 7.541 | 7.541 | 6.632 | 6.739 | 128,584 | -0.24(-3.46%) |
Aug 29, 2008 | 6.943 | 6.981 | 6.820 | 6.981 | 0 | +0.02(+0.33%) |
Aug 28, 2008 | 6.889 | 6.958 | 6.809 | 6.958 | 193,126 | +0.05(+0.67%) |
Aug 27, 2008 | 6.985 | 6.993 | 6.809 | 6.912 | 497,839 | -0.08(-1.15%) |
Aug 26, 2008 | 6.973 | 7.042 | 6.904 | 6.993 | 117,684 | -0.00(-0.05%) |
Aug 25, 2008 | 6.935 | 7.069 | 6.904 | 6.996 | 52,503 | -0.05(-0.65%) |
Aug 22, 2008 | 7.035 | 7.089 | 6.947 | 7.042 | 0 | -0.04(-0.54%) |
Aug 21, 2008 | 7.089 | 7.089 | 6.985 | 7.081 | 89,082 | +0.03(+0.44%) |
Aug 20, 2008 | 7.219 | 7.284 | 7.000 | 7.050 | 58,963 | -0.08(-1.18%) |
Aug 19, 2008 | 7.288 | 7.288 | 7.026 | 7.135 | 47,917 | -0.15(-2.11%) |
Aug 18, 2008 | 7.250 | 7.392 | 7.219 | 7.288 | 105,762 | -0.03(-0.47%) |
Aug 15, 2008 | 7.319 | 7.326 | 7.211 | 7.322 | 0 | +0.07(+1.01%) |
Aug 14, 2008 | 7.115 | 7.361 | 7.096 | 7.250 | 169,777 | +0.15(+2.16%) |
Aug 13, 2008 | 6.751 | 7.142 | 6.751 | 7.096 | 280,076 | +0.19(+2.72%) |
Aug 12, 2008 | 6.966 | 7.142 | 6.901 | 6.908 | 93,657 | +0.04(+0.61%) |
Aug 11, 2008 | 6.950 | 7.131 | 6.793 | 6.866 | 156,309 | -0.22(-3.09%) |
Aug 08, 2008 | 7.280 | 7.284 | 7.023 | 7.085 | 199,328 | -0.14(-1.96%) |
Aug 07, 2008 | 7.204 | 7.269 | 7.142 | 7.227 | 110,564 | +0.03(+0.48%) |
Aug 06, 2008 | 7.476 | 7.476 | 7.186 | 7.192 | 373,223 | +0.13(+1.90%) |
Aug 05, 2008 | 6.732 | 7.117 | 6.590 | 7.058 | 199,534 | +0.01(+0.16%) |
Aug 04, 2008 | 7.169 | 7.188 | 6.977 | 7.046 | 130,091 | -0.10(-1.38%) |
Aug 01, 2008 | 7.177 | 7.411 | 7.039 | 7.145 | 361,564 | +0.06(+0.80%) |
Jul 31, 2008 | 7.119 | 7.173 | 7.042 | 7.089 | 255,395 | -0.03(-0.43%) |
Jul 30, 2008 | 6.716 | 7.119 | 6.716 | 7.119 | 290,235 | +0.28(+4.04%) |
Jul 29, 2008 | 6.843 | 6.947 | 6.720 | 6.843 | 315,247 | +0.21(+3.12%) |
Jul 28, 2008 | 6.855 | 6.855 | 6.341 | 6.636 | 366,019 | +0.29(+4.53%) |
Jul 25, 2008 | 6.302 | 6.413 | 6.295 | 6.348 | 93,629 | +0.00(+0.00%) |
Jul 24, 2008 | 6.406 | 6.411 | 6.279 | 6.348 | 125,028 | +0.00(+0.06%) |
Jul 23, 2008 | 6.176 | 6.413 | 6.176 | 6.344 | 268,057 | +0.11(+1.78%) |
Jul 22, 2008 | 6.709 | 6.709 | 6.176 | 6.233 | 394,410 | +0.02(+0.31%) |
Jul 21, 2008 | 6.214 | 6.248 | 6.030 | 6.214 | 171,157 | +0.23(+3.85%) |
Jul 18, 2008 | 6.084 | 6.249 | 5.884 | 5.984 | 377,042 | -0.17(-2.80%) |
Jul 17, 2008 | 6.517 | 6.621 | 5.984 | 6.156 | 270,107 | -0.25(-3.89%) |
Jul 16, 2008 | 5.949 | 6.536 | 5.949 | 6.406 | 278,556 | -0.09(-1.36%) |
Jul 15, 2008 | 6.617 | 6.674 | 6.429 | 6.494 | 297,783 | -0.22(-3.31%) |
Jul 14, 2008 | 6.904 | 6.904 | 6.137 | 6.716 | 195,717 | -0.05(-0.79%) |
Jul 11, 2008 | 6.452 | 6.789 | 6.452 | 6.770 | 127,716 | +0.08(+1.26%) |
Jul 10, 2008 | 6.594 | 6.770 | 6.582 | 6.686 | 296,302 | +0.03(+0.52%) |
Jul 09, 2008 | 6.667 | 6.724 | 6.578 | 6.651 | 374,341 | +0.03(+0.52%) |
Jul 08, 2008 | 6.962 | 7.614 | 6.509 | 6.617 | 269,799 | -0.18(-2.60%) |
Jul 07, 2008 | 6.774 | 6.924 | 6.295 | 6.793 | 634,369 | -0.02(-0.23%) |
Jul 04, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | +0.00(+0.00%) |
Jul 03, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | -0.31(-4.36%) |
Jul 02, 2008 | 7.253 | 7.253 | 6.866 | 7.119 | 204,224 | -0.05(-0.75%) |