Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.230 | 6.541 | 5.626 | 6.174 | 246,280 | +0.14(+2.26%) |
Sep 29, 2008 | 6.115 | 6.356 | 6.031 | 6.038 | 84,221 | -0.21(-3.36%) |
Sep 26, 2008 | 5.758 | 6.247 | 5.758 | 6.247 | 0 | +0.31(+5.30%) |
Sep 25, 2008 | 5.783 | 6.024 | 5.699 | 5.933 | 61,054 | +0.24(+4.17%) |
Sep 24, 2008 | 6.003 | 6.108 | 5.688 | 5.695 | 109,690 | -0.33(-5.45%) |
Sep 23, 2008 | 6.213 | 6.286 | 5.992 | 6.024 | 68,114 | -0.23(-3.63%) |
Sep 22, 2008 | 6.094 | 6.429 | 6.090 | 6.251 | 71,242 | -0.18(-2.77%) |
Sep 19, 2008 | 5.643 | 6.429 | 5.552 | 6.429 | 0 | +0.55(+9.39%) |
Sep 18, 2008 | 5.608 | 5.877 | 5.416 | 5.877 | 195,074 | +0.39(+7.20%) |
Sep 17, 2008 | 5.573 | 5.647 | 5.311 | 5.482 | 197,724 | -0.17(-3.03%) |
Sep 16, 2008 | 5.517 | 5.733 | 5.447 | 5.653 | 141,129 | +0.13(+2.28%) |
Sep 15, 2008 | 5.748 | 5.870 | 5.517 | 5.528 | 152,047 | -0.35(-5.95%) |
Sep 12, 2008 | 5.776 | 5.881 | 5.695 | 5.877 | 0 | +0.12(+2.06%) |
Sep 11, 2008 | 5.783 | 5.888 | 5.730 | 5.758 | 134,809 | -0.07(-1.20%) |
Sep 10, 2008 | 5.699 | 5.902 | 5.671 | 5.828 | 160,032 | +0.18(+3.15%) |
Sep 09, 2008 | 5.884 | 5.947 | 5.650 | 5.650 | 365,710 | -0.23(-3.98%) |
Sep 08, 2008 | 5.940 | 6.045 | 5.807 | 5.884 | 224,380 | -0.00(-0.06%) |
Sep 05, 2008 | 5.849 | 5.929 | 5.783 | 5.888 | 0 | -0.03(-0.47%) |
Sep 04, 2008 | 5.999 | 6.003 | 5.867 | 5.916 | 179,115 | -0.15(-2.48%) |
Sep 03, 2008 | 6.349 | 6.370 | 6.062 | 6.066 | 198,308 | -0.25(-3.93%) |
Sep 02, 2008 | 6.296 | 6.740 | 6.213 | 6.314 | 655,389 | +0.03(+0.50%) |
Aug 29, 2008 | 6.289 | 6.342 | 6.261 | 6.282 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 6.247 | 6.352 | 6.185 | 6.289 | 186,313 | +0.00(+0.00%) |
Aug 27, 2008 | 6.272 | 6.307 | 6.167 | 6.289 | 134,440 | +0.00(+0.06%) |
Aug 26, 2008 | 6.289 | 6.402 | 6.192 | 6.286 | 67,058 | +0.00(+0.06%) |
Aug 25, 2008 | 6.433 | 6.461 | 6.254 | 6.282 | 57,078 | -0.14(-2.23%) |
Aug 22, 2008 | 6.562 | 6.639 | 6.220 | 6.426 | 0 | -0.02(-0.33%) |
Aug 21, 2008 | 6.412 | 6.524 | 6.338 | 6.447 | 113,027 | -0.05(-0.81%) |
Aug 20, 2008 | 6.513 | 6.632 | 6.443 | 6.499 | 88,577 | +0.02(+0.38%) |
Aug 19, 2008 | 6.621 | 6.639 | 6.443 | 6.475 | 205,918 | -0.19(-2.83%) |
Aug 18, 2008 | 6.524 | 6.751 | 6.513 | 6.663 | 151,105 | +0.19(+2.91%) |
Aug 15, 2008 | 6.464 | 6.499 | 6.185 | 6.475 | 0 | +0.07(+1.15%) |
Aug 14, 2008 | 6.006 | 6.478 | 6.006 | 6.401 | 168,540 | +0.41(+6.82%) |
Aug 13, 2008 | 5.853 | 6.048 | 5.811 | 5.992 | 87,246 | +0.14(+2.39%) |
Aug 12, 2008 | 5.863 | 5.975 | 5.821 | 5.853 | 146,804 | -0.05(-0.89%) |
Aug 11, 2008 | 5.895 | 6.041 | 5.832 | 5.905 | 177,516 | +0.06(+0.96%) |
Aug 08, 2008 | 5.734 | 5.888 | 5.734 | 5.849 | 128,230 | +0.12(+2.07%) |
Aug 07, 2008 | 5.835 | 5.853 | 5.730 | 5.730 | 180,455 | -0.16(-2.73%) |
Aug 06, 2008 | 5.811 | 6.097 | 5.776 | 5.891 | 227,946 | +0.04(+0.66%) |
Aug 05, 2008 | 5.943 | 6.027 | 5.804 | 5.853 | 191,594 | -0.02(-0.42%) |
Aug 04, 2008 | 5.946 | 6.052 | 5.842 | 5.877 | 207,643 | -0.06(-1.00%) |
Aug 01, 2008 | 5.950 | 5.992 | 5.895 | 5.936 | 175,724 | -0.00(-0.06%) |
Jul 31, 2008 | 5.902 | 6.048 | 5.902 | 5.940 | 66,111 | -0.03(-0.53%) |
Jul 30, 2008 | 5.891 | 6.101 | 5.860 | 5.971 | 169,141 | +0.07(+1.18%) |
Jul 29, 2008 | 5.902 | 6.041 | 5.776 | 5.902 | 218,107 | +0.00(+0.00%) |
Jul 28, 2008 | 5.891 | 6.101 | 5.804 | 5.902 | 72,782 | +0.01(+0.18%) |
Jul 25, 2008 | 5.992 | 6.080 | 5.818 | 5.891 | 200,720 | -0.04(-0.71%) |
Jul 24, 2008 | 6.017 | 6.090 | 5.846 | 5.933 | 154,817 | -0.05(-0.82%) |
Jul 23, 2008 | 5.950 | 6.080 | 5.839 | 5.982 | 251,466 | +0.01(+0.23%) |
Jul 22, 2008 | 5.846 | 6.108 | 5.776 | 5.968 | 188,022 | +0.10(+1.79%) |
Jul 21, 2008 | 5.842 | 5.971 | 5.783 | 5.863 | 122,738 | +0.02(+0.42%) |
Jul 18, 2008 | 5.895 | 5.923 | 5.807 | 5.839 | 148,541 | -0.02(-0.30%) |
Jul 17, 2008 | 6.010 | 6.104 | 5.832 | 5.856 | 100,852 | -0.10(-1.76%) |
Jul 16, 2008 | 5.783 | 5.992 | 5.762 | 5.961 | 110,755 | +0.19(+3.33%) |
Jul 15, 2008 | 5.839 | 5.884 | 5.723 | 5.769 | 145,141 | -0.07(-1.20%) |
Jul 14, 2008 | 5.929 | 5.929 | 5.734 | 5.839 | 141,838 | -0.08(-1.42%) |
Jul 11, 2008 | 5.549 | 5.940 | 5.549 | 5.923 | 109,037 | +0.02(+0.36%) |
Jul 10, 2008 | 5.762 | 5.961 | 5.762 | 5.902 | 96,734 | +0.14(+2.43%) |
Jul 09, 2008 | 6.118 | 6.118 | 5.758 | 5.762 | 64,872 | -0.37(-5.99%) |
Jul 08, 2008 | 5.723 | 6.146 | 5.650 | 6.129 | 166,320 | +0.43(+7.61%) |
Jul 07, 2008 | 5.769 | 5.860 | 5.688 | 5.695 | 120,479 | -0.03(-0.61%) |
Jul 04, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | +0.00(+0.00%) |
Jul 03, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | -0.00(-0.06%) |
Jul 02, 2008 | 5.811 | 5.933 | 5.716 | 5.734 | 120,388 | -0.12(-2.09%) |