Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.258 | 6.289 | 5.967 | 6.105 | 150,498 | -0.18(-2.93%) |
Sep 29, 2008 | 7.087 | 7.087 | 6.174 | 6.289 | 143,178 | -1.01(-13.87%) |
Sep 26, 2008 | 7.585 | 7.662 | 6.542 | 7.302 | 155,231 | -0.56(-7.12%) |
Sep 25, 2008 | 7.631 | 7.977 | 7.631 | 7.861 | 76,556 | +0.08(+0.99%) |
Sep 24, 2008 | 7.808 | 7.808 | 7.547 | 7.785 | 87,288 | -0.28(-3.43%) |
Sep 23, 2008 | 7.785 | 8.099 | 7.570 | 8.061 | 112,487 | +0.24(+3.04%) |
Sep 22, 2008 | 8.023 | 8.092 | 7.501 | 7.823 | 125,177 | -0.23(-2.86%) |
Sep 19, 2008 | 8.168 | 8.490 | 7.854 | 8.053 | 175,141 | +0.15(+1.94%) |
Sep 18, 2008 | 8.882 | 8.905 | 7.478 | 7.900 | 282,273 | -0.77(-8.85%) |
Sep 17, 2008 | 9.150 | 9.150 | 8.513 | 8.667 | 200,035 | -0.65(-7.00%) |
Sep 16, 2008 | 9.733 | 9.733 | 9.188 | 9.319 | 96,515 | -0.61(-6.11%) |
Sep 15, 2008 | 9.925 | 10.31 | 8.820 | 9.925 | 218,690 | -0.29(-2.85%) |
Sep 12, 2008 | 10.27 | 10.46 | 9.932 | 10.22 | 65,476 | -0.23(-2.20%) |
Sep 11, 2008 | 10.34 | 10.51 | 10.08 | 10.45 | 86,352 | -0.01(-0.07%) |
Sep 10, 2008 | 10.04 | 10.50 | 9.579 | 10.45 | 198,849 | +0.50(+5.01%) |
Sep 09, 2008 | 9.971 | 10.00 | 9.810 | 9.955 | 114,964 | +0.02(+0.23%) |
Sep 08, 2008 | 10.29 | 10.32 | 9.664 | 9.932 | 120,332 | -0.06(-0.61%) |
Sep 05, 2008 | 9.672 | 10.19 | 9.127 | 9.994 | 166,683 | +0.21(+2.20%) |
Sep 04, 2008 | 9.817 | 9.894 | 9.503 | 9.779 | 161,349 | -0.08(-0.86%) |
Sep 03, 2008 | 9.932 | 9.971 | 9.595 | 9.863 | 78,652 | -0.05(-0.46%) |
Sep 02, 2008 | 9.718 | 10.15 | 9.510 | 9.909 | 268,344 | +0.51(+5.47%) |
Aug 29, 2008 | 9.710 | 9.733 | 8.974 | 9.395 | 116,753 | -0.40(-4.11%) |
Aug 28, 2008 | 9.587 | 9.925 | 9.449 | 9.798 | 173,201 | +0.21(+2.20%) |
Aug 27, 2008 | 9.280 | 9.702 | 9.250 | 9.587 | 79,832 | +0.31(+3.31%) |
Aug 26, 2008 | 9.518 | 9.579 | 8.836 | 9.280 | 101,841 | -0.15(-1.63%) |
Aug 25, 2008 | 9.587 | 9.894 | 9.227 | 9.434 | 266,508 | -0.15(-1.60%) |
Aug 22, 2008 | 9.142 | 9.672 | 8.828 | 9.587 | 209,783 | +0.43(+4.69%) |
Aug 21, 2008 | 9.495 | 9.495 | 8.820 | 9.158 | 119,687 | -0.37(-3.86%) |
Aug 20, 2008 | 9.434 | 9.587 | 8.897 | 9.526 | 143,192 | +0.32(+3.50%) |
Aug 19, 2008 | 9.909 | 9.932 | 9.089 | 9.204 | 217,074 | -0.81(-8.05%) |
Aug 18, 2008 | 10.12 | 10.12 | 9.388 | 10.01 | 280,201 | -0.04(-0.38%) |
Aug 15, 2008 | 9.917 | 10.30 | 9.672 | 10.05 | 241,593 | +0.28(+2.91%) |
Aug 14, 2008 | 9.242 | 9.971 | 9.089 | 9.764 | 192,975 | +0.18(+1.84%) |
Aug 13, 2008 | 10.13 | 10.35 | 9.211 | 9.587 | 437,791 | -0.54(-5.30%) |
Aug 12, 2008 | 9.779 | 10.55 | 9.748 | 10.12 | 418,369 | +0.35(+3.53%) |
Aug 11, 2008 | 8.322 | 9.925 | 8.245 | 9.779 | 548,202 | +1.47(+17.73%) |
Aug 08, 2008 | 8.628 | 8.628 | 8.138 | 8.306 | 119,045 | -0.32(-3.73%) |
Aug 07, 2008 | 8.053 | 8.717 | 7.769 | 8.628 | 415,459 | +0.31(+3.69%) |
Aug 06, 2008 | 7.064 | 8.352 | 7.056 | 8.322 | 478,239 | +1.38(+19.89%) |
Aug 05, 2008 | 6.929 | 7.079 | 6.864 | 6.941 | 62,745 | +0.00(+0.00%) |
Aug 04, 2008 | 7.355 | 7.355 | 6.711 | 6.941 | 112,970 | -0.27(-3.72%) |
Aug 01, 2008 | 6.880 | 7.248 | 6.880 | 7.210 | 74,135 | +0.13(+1.84%) |
Jul 31, 2008 | 7.056 | 7.148 | 7.048 | 7.079 | 51,669 | -0.08(-1.07%) |
Jul 30, 2008 | 7.018 | 7.156 | 6.926 | 7.156 | 48,053 | +0.15(+2.08%) |
Jul 29, 2008 | 7.010 | 7.102 | 6.826 | 7.010 | 160,532 | +0.25(+3.75%) |
Jul 28, 2008 | 6.841 | 6.895 | 6.228 | 6.757 | 109,533 | -0.14(-2.00%) |
Jul 25, 2008 | 6.435 | 6.895 | 6.435 | 6.895 | 59,192 | +0.45(+7.02%) |
Jul 24, 2008 | 6.090 | 6.443 | 5.990 | 6.443 | 52,973 | +0.22(+3.61%) |
Jul 23, 2008 | 5.890 | 6.258 | 5.890 | 6.218 | 49,330 | +0.24(+4.07%) |
Jul 22, 2008 | 5.706 | 6.082 | 5.706 | 5.975 | 53,303 | +0.31(+5.56%) |
Jul 21, 2008 | 5.752 | 5.821 | 5.561 | 5.660 | 61,541 | -0.10(-1.73%) |
Jul 18, 2008 | 6.097 | 6.097 | 5.714 | 5.760 | 25,594 | -0.35(-5.65%) |
Jul 17, 2008 | 5.714 | 6.105 | 5.714 | 6.105 | 45,327 | +0.22(+3.78%) |
Jul 16, 2008 | 5.461 | 5.883 | 5.461 | 5.883 | 13,448 | +0.33(+5.94%) |
Jul 15, 2008 | 5.660 | 5.745 | 5.507 | 5.553 | 62,543 | -0.23(-3.98%) |
Jul 14, 2008 | 5.837 | 5.906 | 5.353 | 5.783 | 64,570 | -0.20(-3.33%) |
Jul 11, 2008 | 5.875 | 5.998 | 5.844 | 5.982 | 14,186 | +0.10(+1.69%) |
Jul 10, 2008 | 5.484 | 5.883 | 5.415 | 5.883 | 75,526 | +0.51(+9.57%) |
Jul 09, 2008 | 5.353 | 5.469 | 5.353 | 5.369 | 44,895 | -0.19(-3.45%) |
Jul 08, 2008 | 5.399 | 5.798 | 5.246 | 5.561 | 55,234 | +0.12(+2.26%) |
Jul 07, 2008 | 5.522 | 5.653 | 5.346 | 5.438 | 155,485 | -0.08(-1.53%) |
Jul 04, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | +0.00(+0.00%) |
Jul 03, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | -0.77(-12.30%) |
Jul 02, 2008 | 6.282 | 6.473 | 6.251 | 6.297 | 25,880 | -0.01(-0.12%) |