Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.370 | 4.471 | 4.270 | 4.385 | 286,121 | +0.09(+2.01%) |
Sep 29, 2008 | 4.787 | 4.845 | 4.255 | 4.298 | 351,583 | -0.58(-11.80%) |
Sep 26, 2008 | 4.895 | 4.924 | 4.823 | 4.874 | 115,405 | -0.11(-2.16%) |
Sep 25, 2008 | 5.125 | 5.204 | 4.888 | 4.981 | 240,417 | -0.09(-1.70%) |
Sep 24, 2008 | 5.276 | 5.377 | 5.003 | 5.068 | 177,676 | -0.22(-4.08%) |
Sep 23, 2008 | 5.635 | 5.837 | 5.240 | 5.283 | 292,567 | -0.34(-6.01%) |
Sep 22, 2008 | 5.707 | 5.880 | 5.391 | 5.621 | 243,991 | -0.09(-1.64%) |
Sep 19, 2008 | 5.916 | 6.110 | 5.600 | 5.715 | 493,374 | +0.23(+4.19%) |
Sep 18, 2008 | 5.161 | 5.794 | 4.493 | 5.485 | 599,320 | +0.09(+1.73%) |
Sep 17, 2008 | 6.218 | 6.218 | 5.391 | 5.391 | 401,995 | -0.91(-14.38%) |
Sep 16, 2008 | 6.369 | 6.419 | 6.060 | 6.297 | 383,300 | -0.19(-2.88%) |
Sep 15, 2008 | 7.030 | 7.102 | 6.476 | 6.484 | 191,875 | -0.77(-10.60%) |
Sep 12, 2008 | 7.123 | 7.274 | 7.016 | 7.253 | 92,659 | +0.05(+0.70%) |
Sep 11, 2008 | 7.353 | 7.440 | 7.059 | 7.202 | 164,233 | -0.26(-3.47%) |
Sep 10, 2008 | 7.425 | 7.497 | 7.052 | 7.461 | 121,258 | +0.17(+2.37%) |
Sep 09, 2008 | 7.188 | 7.404 | 7.030 | 7.289 | 122,048 | +0.09(+1.30%) |
Sep 08, 2008 | 7.246 | 7.325 | 7.152 | 7.195 | 135,067 | +0.24(+3.52%) |
Sep 05, 2008 | 6.944 | 7.016 | 6.915 | 6.951 | 88,688 | -0.02(-0.31%) |
Sep 04, 2008 | 7.389 | 7.504 | 6.972 | 6.972 | 94,179 | -0.48(-6.46%) |
Sep 03, 2008 | 7.497 | 7.504 | 7.353 | 7.454 | 91,546 | -0.04(-0.58%) |
Sep 02, 2008 | 7.663 | 7.663 | 7.361 | 7.497 | 135,434 | -0.04(-0.48%) |
Aug 29, 2008 | 7.627 | 7.627 | 7.454 | 7.533 | 54,894 | -0.12(-1.60%) |
Aug 28, 2008 | 7.519 | 7.655 | 7.260 | 7.655 | 77,177 | +0.16(+2.11%) |
Aug 27, 2008 | 7.339 | 7.512 | 7.335 | 7.497 | 67,618 | +0.14(+1.96%) |
Aug 26, 2008 | 7.332 | 7.490 | 7.188 | 7.353 | 109,016 | +0.02(+0.29%) |
Aug 25, 2008 | 7.583 | 7.619 | 7.246 | 7.332 | 203,403 | -0.27(-3.59%) |
Aug 22, 2008 | 7.440 | 7.605 | 7.332 | 7.605 | 174,816 | +0.23(+3.12%) |
Aug 21, 2008 | 7.260 | 7.389 | 7.202 | 7.375 | 245,193 | +0.05(+0.69%) |
Aug 20, 2008 | 7.368 | 7.440 | 7.231 | 7.325 | 201,550 | -0.01(-0.20%) |
Aug 19, 2008 | 7.231 | 7.389 | 7.162 | 7.339 | 128,943 | +0.04(+0.59%) |
Aug 18, 2008 | 7.375 | 7.562 | 7.231 | 7.296 | 303,325 | -0.15(-2.03%) |
Aug 15, 2008 | 7.569 | 7.612 | 7.188 | 7.447 | 170,552 | -0.01(-0.19%) |
Aug 14, 2008 | 7.605 | 7.605 | 7.368 | 7.461 | 166,203 | -0.24(-3.17%) |
Aug 13, 2008 | 7.504 | 7.713 | 7.504 | 7.706 | 123,015 | +0.18(+2.39%) |
Aug 12, 2008 | 7.627 | 7.720 | 7.418 | 7.526 | 112,175 | -0.14(-1.87%) |
Aug 11, 2008 | 7.612 | 7.684 | 7.368 | 7.670 | 163,223 | +0.06(+0.76%) |
Aug 08, 2008 | 7.289 | 7.655 | 7.167 | 7.612 | 159,102 | +0.30(+4.13%) |
Aug 07, 2008 | 7.361 | 7.361 | 7.174 | 7.310 | 120,539 | -0.12(-1.55%) |
Aug 06, 2008 | 7.188 | 7.433 | 7.044 | 7.425 | 137,820 | +0.24(+3.30%) |
Aug 05, 2008 | 6.901 | 7.199 | 6.901 | 7.188 | 334,062 | +0.38(+5.60%) |
Aug 04, 2008 | 7.605 | 7.627 | 6.786 | 6.807 | 362,228 | -0.81(-10.58%) |
Aug 01, 2008 | 6.685 | 7.713 | 6.685 | 7.612 | 492,201 | +0.43(+6.01%) |
Jul 31, 2008 | 7.109 | 7.282 | 7.102 | 7.181 | 160,442 | -0.06(-0.89%) |
Jul 30, 2008 | 7.353 | 7.540 | 7.181 | 7.246 | 215,468 | -0.04(-0.49%) |
Jul 29, 2008 | 6.987 | 7.353 | 6.764 | 7.282 | 173,391 | +0.35(+4.97%) |
Jul 28, 2008 | 7.145 | 7.231 | 6.879 | 6.937 | 138,484 | -0.21(-2.92%) |
Jul 25, 2008 | 7.152 | 7.246 | 7.077 | 7.145 | 246,767 | +0.06(+0.91%) |
Jul 24, 2008 | 6.750 | 7.159 | 6.699 | 7.080 | 288,186 | +0.37(+5.46%) |
Jul 23, 2008 | 6.757 | 6.994 | 6.678 | 6.714 | 143,268 | -0.05(-0.74%) |
Jul 22, 2008 | 6.448 | 6.908 | 6.405 | 6.764 | 138,880 | +0.19(+2.95%) |
Jul 21, 2008 | 6.556 | 6.613 | 6.527 | 6.570 | 53,173 | +0.06(+0.99%) |
Jul 18, 2008 | 6.699 | 6.735 | 6.383 | 6.505 | 100,673 | -0.19(-2.79%) |
Jul 17, 2008 | 6.505 | 6.829 | 6.505 | 6.692 | 165,374 | +0.24(+3.67%) |
Jul 16, 2008 | 6.103 | 6.505 | 5.952 | 6.455 | 182,582 | +0.39(+6.40%) |
Jul 15, 2008 | 6.060 | 6.218 | 5.873 | 6.067 | 106,466 | -0.06(-1.06%) |
Jul 14, 2008 | 6.218 | 6.290 | 6.110 | 6.131 | 189,960 | +0.01(+0.24%) |
Jul 11, 2008 | 6.139 | 6.146 | 5.887 | 6.117 | 138,306 | -0.12(-1.85%) |
Jul 10, 2008 | 6.117 | 6.304 | 6.074 | 6.232 | 127,134 | +0.14(+2.36%) |
Jul 09, 2008 | 6.412 | 6.426 | 6.088 | 6.088 | 152,921 | -0.34(-5.26%) |
Jul 08, 2008 | 6.131 | 6.426 | 5.894 | 6.426 | 153,862 | +0.32(+5.18%) |
Jul 07, 2008 | 6.124 | 6.268 | 6.045 | 6.110 | 175,884 | +0.04(+0.71%) |
Jul 04, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | -0.35(-5.38%) |
Jul 02, 2008 | 6.455 | 6.556 | 6.376 | 6.412 | 187,984 | -0.04(-0.56%) |