Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.233 | 7.453 | 7.144 | 7.453 | 743,193 | +0.22(+3.05%) |
Sep 29, 2008 | 7.704 | 7.751 | 6.703 | 7.233 | 1,615,814 | -0.48(-6.18%) |
Sep 26, 2008 | 7.656 | 7.769 | 7.596 | 7.709 | 1,162,197 | -0.02(-0.31%) |
Sep 25, 2008 | 7.715 | 7.817 | 7.620 | 7.733 | 2,174,923 | +0.05(+0.70%) |
Sep 24, 2008 | 7.638 | 7.715 | 7.507 | 7.680 | 2,338,310 | +0.02(+0.23%) |
Sep 23, 2008 | 7.912 | 8.031 | 7.650 | 7.662 | 2,132,056 | -0.26(-3.23%) |
Sep 22, 2008 | 7.781 | 7.977 | 7.739 | 7.918 | 1,104,138 | -0.03(-0.37%) |
Sep 19, 2008 | 7.620 | 8.037 | 7.620 | 7.948 | 3,639,901 | +0.43(+5.70%) |
Sep 18, 2008 | 7.382 | 7.614 | 7.305 | 7.519 | 3,784,923 | +0.18(+2.43%) |
Sep 17, 2008 | 7.257 | 7.382 | 7.215 | 7.340 | 1,249,514 | +0.04(+0.57%) |
Sep 16, 2008 | 7.090 | 7.352 | 7.090 | 7.299 | 2,152,776 | +0.15(+2.17%) |
Sep 15, 2008 | 7.203 | 7.305 | 7.108 | 7.144 | 746,384 | -0.18(-2.44%) |
Sep 12, 2008 | 7.293 | 7.400 | 7.269 | 7.323 | 686,469 | +0.05(+0.65%) |
Sep 11, 2008 | 7.299 | 7.346 | 7.144 | 7.275 | 632,250 | -0.05(-0.73%) |
Sep 10, 2008 | 7.364 | 7.412 | 7.251 | 7.328 | 738,185 | -0.07(-0.89%) |
Sep 09, 2008 | 7.358 | 7.424 | 7.287 | 7.394 | 749,561 | -0.01(-0.16%) |
Sep 08, 2008 | 7.412 | 7.412 | 7.239 | 7.406 | 776,385 | +0.05(+0.65%) |
Sep 05, 2008 | 7.239 | 7.376 | 7.203 | 7.358 | 512,989 | +0.08(+1.15%) |
Sep 04, 2008 | 7.251 | 7.333 | 7.203 | 7.275 | 517,375 | -0.04(-0.57%) |
Sep 03, 2008 | 7.317 | 7.328 | 7.197 | 7.317 | 767,752 | +0.08(+1.15%) |
Sep 02, 2008 | 7.293 | 7.317 | 7.180 | 7.233 | 578,794 | -0.04(-0.57%) |
Aug 29, 2008 | 7.233 | 7.275 | 7.108 | 7.275 | 681,416 | +0.04(+0.58%) |
Aug 28, 2008 | 7.150 | 7.233 | 7.108 | 7.233 | 728,359 | +0.12(+1.67%) |
Aug 27, 2008 | 7.096 | 7.156 | 7.067 | 7.114 | 541,501 | -0.01(-0.08%) |
Aug 26, 2008 | 7.043 | 7.174 | 7.013 | 7.120 | 528,608 | +0.04(+0.50%) |
Aug 25, 2008 | 7.049 | 7.096 | 7.001 | 7.084 | 492,055 | +0.02(+0.25%) |
Aug 22, 2008 | 6.965 | 7.084 | 6.965 | 7.067 | 612,049 | +0.13(+1.89%) |
Aug 21, 2008 | 6.995 | 7.061 | 6.876 | 6.936 | 764,771 | -0.13(-1.77%) |
Aug 20, 2008 | 6.995 | 7.061 | 6.936 | 7.061 | 806,187 | +0.06(+0.85%) |
Aug 19, 2008 | 7.055 | 7.102 | 6.983 | 7.001 | 1,022,169 | -0.10(-1.43%) |
Aug 18, 2008 | 7.126 | 7.150 | 7.001 | 7.102 | 1,067,911 | -0.03(-0.42%) |
Aug 15, 2008 | 6.930 | 7.168 | 6.930 | 7.132 | 1,626,140 | +0.18(+2.66%) |
Aug 14, 2008 | 6.906 | 7.078 | 6.816 | 6.947 | 969,348 | +0.04(+0.60%) |
Aug 13, 2008 | 6.852 | 6.959 | 6.787 | 6.906 | 1,635,744 | +0.00(+0.00%) |
Aug 12, 2008 | 6.947 | 7.013 | 6.840 | 6.906 | 942,193 | -0.08(-1.19%) |
Aug 11, 2008 | 6.733 | 7.001 | 6.650 | 6.989 | 1,128,100 | +0.19(+2.80%) |
Aug 08, 2008 | 6.775 | 6.846 | 6.662 | 6.799 | 834,630 | -0.02(-0.26%) |
Aug 07, 2008 | 6.745 | 6.816 | 6.680 | 6.816 | 1,244,115 | +0.04(+0.62%) |
Aug 06, 2008 | 6.846 | 6.846 | 6.757 | 6.775 | 1,061,612 | -0.04(-0.61%) |
Aug 05, 2008 | 6.864 | 6.930 | 6.727 | 6.816 | 1,091,758 | +0.03(+0.44%) |
Aug 04, 2008 | 6.831 | 6.924 | 6.775 | 6.787 | 885,506 | -0.10(-1.38%) |
Aug 01, 2008 | 6.811 | 6.918 | 6.769 | 6.882 | 584,611 | +0.10(+1.49%) |
Jul 31, 2008 | 6.697 | 6.846 | 6.650 | 6.781 | 1,042,913 | +0.08(+1.24%) |
Jul 30, 2008 | 6.757 | 6.846 | 6.668 | 6.697 | 950,515 | -0.06(-0.88%) |
Jul 29, 2008 | 6.757 | 6.811 | 6.578 | 6.757 | 761,279 | +0.19(+2.90%) |
Jul 28, 2008 | 6.572 | 6.703 | 6.537 | 6.566 | 858,871 | -0.02(-0.27%) |
Jul 25, 2008 | 6.560 | 6.650 | 6.549 | 6.584 | 929,949 | +0.06(+0.91%) |
Jul 24, 2008 | 6.674 | 6.676 | 6.483 | 6.525 | 611,078 | -0.13(-1.88%) |
Jul 23, 2008 | 6.430 | 6.686 | 6.430 | 6.650 | 889,924 | +0.22(+3.43%) |
Jul 22, 2008 | 6.453 | 6.483 | 6.310 | 6.430 | 1,173,794 | -0.06(-0.92%) |
Jul 21, 2008 | 6.608 | 6.662 | 6.352 | 6.489 | 779,747 | -0.15(-2.24%) |
Jul 18, 2008 | 6.519 | 6.697 | 6.459 | 6.638 | 1,093,344 | +0.15(+2.29%) |
Jul 17, 2008 | 6.245 | 6.489 | 6.215 | 6.489 | 1,534,612 | +0.24(+3.91%) |
Jul 16, 2008 | 5.804 | 6.263 | 5.763 | 6.245 | 1,957,165 | +0.56(+9.84%) |
Jul 15, 2008 | 6.191 | 6.251 | 5.590 | 5.685 | 4,096,505 | -0.65(-10.24%) |
Jul 14, 2008 | 6.632 | 6.632 | 6.287 | 6.334 | 1,563,985 | -0.24(-3.62%) |
Jul 11, 2008 | 6.668 | 6.733 | 6.364 | 6.572 | 1,281,201 | -0.17(-2.47%) |
Jul 10, 2008 | 6.793 | 6.793 | 6.686 | 6.739 | 878,646 | -0.04(-0.53%) |
Jul 09, 2008 | 6.775 | 6.894 | 6.757 | 6.775 | 1,001,403 | +0.01(+0.09%) |
Jul 08, 2008 | 6.805 | 6.805 | 6.727 | 6.769 | 1,019,468 | -0.05(-0.70%) |
Jul 07, 2008 | 6.906 | 6.936 | 6.811 | 6.816 | 705,309 | -0.10(-1.46%) |
Jul 04, 2008 | 6.918 | 6.953 | 6.888 | 6.918 | 302,211 | +0.00(+0.00%) |
Jul 03, 2008 | 6.918 | 6.953 | 6.888 | 6.918 | 302,211 | +0.04(+0.61%) |
Jul 02, 2008 | 6.977 | 7.007 | 6.834 | 6.876 | 694,048 | -0.11(-1.53%) |