Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.240 | 5.870 | 4.980 | 5.040 | 205,199 | -0.22(-4.18%) |
Sep 29, 2008 | 6.110 | 6.120 | 2.780 | 5.260 | 170,100 | -0.91(-14.75%) |
Sep 26, 2008 | 6.260 | 6.470 | 5.910 | 6.170 | 113,669 | -0.20(-3.14%) |
Sep 25, 2008 | 6.220 | 6.690 | 6.180 | 6.370 | 112,543 | +0.14(+2.25%) |
Sep 24, 2008 | 6.810 | 7.100 | 6.220 | 6.230 | 130,430 | -0.56(-8.25%) |
Sep 23, 2008 | 7.050 | 7.270 | 6.780 | 6.790 | 121,958 | -0.25(-3.55%) |
Sep 22, 2008 | 7.210 | 7.380 | 6.860 | 7.040 | 148,591 | -0.23(-3.16%) |
Sep 19, 2008 | 7.230 | 7.770 | 6.620 | 7.270 | 304,701 | +0.18(+2.54%) |
Sep 18, 2008 | 6.200 | 7.090 | 5.990 | 7.090 | 304,737 | +1.07(+17.77%) |
Sep 17, 2008 | 6.210 | 6.430 | 6.020 | 6.020 | 110,205 | -0.26(-4.14%) |
Sep 16, 2008 | 6.200 | 6.310 | 6.000 | 6.280 | 109,682 | +0.04(+0.64%) |
Sep 15, 2008 | 6.610 | 6.740 | 6.230 | 6.240 | 54,460 | -0.49(-7.28%) |
Sep 12, 2008 | 6.820 | 6.890 | 6.540 | 6.730 | 72,747 | -0.08(-1.17%) |
Sep 11, 2008 | 6.610 | 6.940 | 6.330 | 6.810 | 144,239 | +0.13(+1.95%) |
Sep 10, 2008 | 6.850 | 6.850 | 6.460 | 6.680 | 147,554 | -0.05(-0.74%) |
Sep 09, 2008 | 6.830 | 6.960 | 6.620 | 6.730 | 175,583 | -0.09(-1.32%) |
Sep 08, 2008 | 6.870 | 6.940 | 6.490 | 6.820 | 165,283 | +0.11(+1.64%) |
Sep 05, 2008 | 7.200 | 7.200 | 6.480 | 6.710 | 177,292 | -0.53(-7.32%) |
Sep 04, 2008 | 7.650 | 8.030 | 7.160 | 7.240 | 164,281 | -0.45(-5.85%) |
Sep 03, 2008 | 7.400 | 7.870 | 7.350 | 7.690 | 116,496 | +0.30(+4.06%) |
Sep 02, 2008 | 7.410 | 7.680 | 7.220 | 7.390 | 102,241 | +0.11(+1.51%) |
Aug 29, 2008 | 7.740 | 7.780 | 7.230 | 7.280 | 145,142 | -0.51(-6.55%) |
Aug 28, 2008 | 8.070 | 8.140 | 7.730 | 7.790 | 245,756 | -0.26(-3.23%) |
Aug 27, 2008 | 7.790 | 8.160 | 7.550 | 8.050 | 114,162 | +0.25(+3.21%) |
Aug 26, 2008 | 8.060 | 8.380 | 7.770 | 7.800 | 110,034 | -0.29(-3.58%) |
Aug 25, 2008 | 8.330 | 8.810 | 8.070 | 8.090 | 149,105 | -0.27(-3.23%) |
Aug 22, 2008 | 8.210 | 8.540 | 8.180 | 8.360 | 166,807 | +0.17(+2.08%) |
Aug 21, 2008 | 8.280 | 8.600 | 8.190 | 8.190 | 116,602 | -0.19(-2.27%) |
Aug 20, 2008 | 8.220 | 8.635 | 8.220 | 8.380 | 118,433 | +0.17(+2.07%) |
Aug 19, 2008 | 7.560 | 8.250 | 7.560 | 8.210 | 126,249 | +0.60(+7.88%) |
Aug 18, 2008 | 7.860 | 8.090 | 7.510 | 7.610 | 87,599 | -0.24(-3.06%) |
Aug 15, 2008 | 7.900 | 8.220 | 7.850 | 7.850 | 127,956 | +0.10(+1.29%) |
Aug 14, 2008 | 8.050 | 8.120 | 7.710 | 7.750 | 98,297 | -0.31(-3.85%) |
Aug 13, 2008 | 7.800 | 8.420 | 7.732 | 8.060 | 189,518 | +0.23(+2.94%) |
Aug 12, 2008 | 7.530 | 7.900 | 7.390 | 7.830 | 238,350 | +0.25(+3.30%) |
Aug 11, 2008 | 7.020 | 7.710 | 6.870 | 7.580 | 144,256 | +0.54(+7.67%) |
Aug 08, 2008 | 6.410 | 7.060 | 6.410 | 7.040 | 200,036 | +0.62(+9.66%) |
Aug 07, 2008 | 6.400 | 6.570 | 6.370 | 6.420 | 108,503 | -0.02(-0.31%) |
Aug 06, 2008 | 6.580 | 6.580 | 6.420 | 6.440 | 108,589 | -0.18(-2.72%) |
Aug 05, 2008 | 6.670 | 6.790 | 6.470 | 6.620 | 116,557 | +0.00(+0.00%) |
Aug 04, 2008 | 6.590 | 6.720 | 6.340 | 6.620 | 95,142 | +0.04(+0.61%) |
Aug 01, 2008 | 6.590 | 6.720 | 6.470 | 6.580 | 119,428 | +0.03(+0.46%) |
Jul 31, 2008 | 6.320 | 6.730 | 6.290 | 6.550 | 196,168 | +0.15(+2.34%) |
Jul 30, 2008 | 6.610 | 6.770 | 6.290 | 6.400 | 192,591 | -0.16(-2.44%) |
Jul 29, 2008 | 6.560 | 6.690 | 6.150 | 6.560 | 456,469 | -0.22(-3.24%) |
Jul 28, 2008 | 6.520 | 7.000 | 6.520 | 6.780 | 190,308 | +0.18(+2.73%) |
Jul 25, 2008 | 6.850 | 6.980 | 6.510 | 6.600 | 224,564 | -0.21(-3.08%) |
Jul 24, 2008 | 6.940 | 7.050 | 6.750 | 6.810 | 148,568 | -0.11(-1.59%) |
Jul 23, 2008 | 6.900 | 7.010 | 6.625 | 6.920 | 804,946 | +0.02(+0.29%) |
Jul 22, 2008 | 6.690 | 7.010 | 6.510 | 6.900 | 395,670 | +0.12(+1.77%) |
Jul 21, 2008 | 6.870 | 6.870 | 6.600 | 6.780 | 337,382 | +0.04(+0.59%) |
Jul 18, 2008 | 6.710 | 6.960 | 6.460 | 6.740 | 293,111 | +0.07(+1.05%) |
Jul 17, 2008 | 6.750 | 6.760 | 6.610 | 6.670 | 268,726 | -0.08(-1.19%) |
Jul 16, 2008 | 6.860 | 7.110 | 6.640 | 6.750 | 392,507 | -0.10(-1.46%) |
Jul 15, 2008 | 6.860 | 7.095 | 6.800 | 6.850 | 174,742 | -0.08(-1.15%) |
Jul 14, 2008 | 7.040 | 7.215 | 6.900 | 6.930 | 256,723 | -0.07(-1.00%) |
Jul 11, 2008 | 7.070 | 7.190 | 6.690 | 7.000 | 208,295 | -0.20(-2.78%) |
Jul 10, 2008 | 7.180 | 7.380 | 7.060 | 7.200 | 155,344 | +0.01(+0.14%) |
Jul 09, 2008 | 7.550 | 7.560 | 7.140 | 7.190 | 128,841 | -0.34(-4.52%) |
Jul 08, 2008 | 7.500 | 7.670 | 7.280 | 7.530 | 246,790 | +0.01(+0.13%) |
Jul 07, 2008 | 7.490 | 7.640 | 7.330 | 7.520 | 137,902 | +0.10(+1.35%) |
Jul 04, 2008 | 7.530 | 7.890 | 7.250 | 7.420 | 52,983 | +0.00(+0.00%) |
Jul 03, 2008 | 7.530 | 7.890 | 7.250 | 7.420 | 52,983 | -0.08(-1.07%) |
Jul 02, 2008 | 7.940 | 7.960 | 7.470 | 7.500 | 189,240 | -0.46(-5.78%) |