Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.437 | 4.911 | 4.425 | 4.752 | 635,830 | +0.30(+6.78%) |
Sep 29, 2008 | 4.844 | 4.844 | 4.333 | 4.451 | 1,179,144 | -0.45(-9.14%) |
Sep 26, 2008 | 5.013 | 5.055 | 4.824 | 4.898 | 731,629 | -0.13(-2.64%) |
Sep 25, 2008 | 5.016 | 5.230 | 4.974 | 5.031 | 1,134,843 | -0.02(-0.42%) |
Sep 24, 2008 | 5.319 | 5.319 | 5.042 | 5.052 | 547,214 | -0.09(-1.85%) |
Sep 23, 2008 | 5.363 | 5.363 | 5.069 | 5.147 | 824,218 | -0.26(-4.77%) |
Sep 22, 2008 | 5.314 | 5.420 | 5.164 | 5.405 | 1,201,922 | +0.13(+2.55%) |
Sep 19, 2008 | 5.213 | 5.424 | 4.977 | 5.271 | 1,129,517 | +0.21(+4.14%) |
Sep 18, 2008 | 4.910 | 5.126 | 4.779 | 5.061 | 988,123 | +0.16(+3.26%) |
Sep 17, 2008 | 5.132 | 5.231 | 4.846 | 4.901 | 1,487,840 | -0.29(-5.52%) |
Sep 16, 2008 | 5.158 | 5.307 | 4.894 | 5.188 | 1,632,609 | -0.07(-1.35%) |
Sep 15, 2008 | 5.452 | 5.643 | 5.259 | 5.259 | 708,898 | -0.43(-7.48%) |
Sep 12, 2008 | 5.379 | 5.684 | 5.366 | 5.684 | 520,377 | +0.29(+5.45%) |
Sep 11, 2008 | 5.292 | 5.514 | 5.257 | 5.390 | 922,424 | -0.06(-1.13%) |
Sep 10, 2008 | 5.277 | 5.596 | 5.203 | 5.452 | 1,212,873 | +0.18(+3.43%) |
Sep 09, 2008 | 5.684 | 5.708 | 5.271 | 5.271 | 1,305,150 | -0.51(-8.77%) |
Sep 08, 2008 | 6.098 | 6.098 | 5.681 | 5.777 | 715,186 | -0.28(-4.68%) |
Sep 05, 2008 | 6.034 | 6.109 | 5.880 | 6.061 | 884,464 | +0.02(+0.30%) |
Sep 04, 2008 | 6.377 | 6.416 | 5.895 | 6.043 | 1,510,445 | -0.31(-4.91%) |
Sep 03, 2008 | 6.793 | 6.811 | 6.294 | 6.355 | 2,968,118 | -0.48(-6.99%) |
Sep 02, 2008 | 7.029 | 7.029 | 6.709 | 6.833 | 712,340 | -0.20(-2.81%) |
Aug 29, 2008 | 7.062 | 7.118 | 6.893 | 7.030 | 354,469 | +0.03(+0.47%) |
Aug 28, 2008 | 6.961 | 7.020 | 6.881 | 6.997 | 273,182 | +0.07(+1.02%) |
Aug 27, 2008 | 6.974 | 7.001 | 6.926 | 6.926 | 300,437 | -0.06(-0.82%) |
Aug 26, 2008 | 7.029 | 7.068 | 6.916 | 6.983 | 156,748 | -0.07(-1.03%) |
Aug 25, 2008 | 7.054 | 7.128 | 6.869 | 7.056 | 404,693 | -0.03(-0.38%) |
Aug 22, 2008 | 7.283 | 7.314 | 7.038 | 7.083 | 349,394 | -0.22(-3.03%) |
Aug 21, 2008 | 7.237 | 7.332 | 7.184 | 7.304 | 879,967 | +0.15(+2.11%) |
Aug 20, 2008 | 6.858 | 7.179 | 6.848 | 7.154 | 696,859 | +0.27(+3.94%) |
Aug 19, 2008 | 6.647 | 6.882 | 6.635 | 6.882 | 474,464 | +0.21(+3.09%) |
Aug 18, 2008 | 6.777 | 6.820 | 6.652 | 6.676 | 486,490 | -0.12(-1.80%) |
Aug 15, 2008 | 6.958 | 6.959 | 6.720 | 6.798 | 395,380 | -0.11(-1.55%) |
Aug 14, 2008 | 6.971 | 7.011 | 6.795 | 6.905 | 478,889 | -0.04(-0.61%) |
Aug 13, 2008 | 6.706 | 6.953 | 6.680 | 6.947 | 345,740 | +0.24(+3.62%) |
Aug 12, 2008 | 6.683 | 6.774 | 6.590 | 6.704 | 370,295 | -0.01(-0.09%) |
Aug 11, 2008 | 6.935 | 6.937 | 6.629 | 6.710 | 561,873 | -0.20(-2.88%) |
Aug 08, 2008 | 6.935 | 6.971 | 6.815 | 6.909 | 270,609 | -0.03(-0.39%) |
Aug 07, 2008 | 7.011 | 7.131 | 6.870 | 6.937 | 416,433 | -0.06(-0.80%) |
Aug 06, 2008 | 6.713 | 6.998 | 6.713 | 6.992 | 424,406 | +0.19(+2.86%) |
Aug 05, 2008 | 7.086 | 7.176 | 6.709 | 6.798 | 1,000,746 | -0.25(-3.57%) |
Aug 04, 2008 | 7.475 | 7.487 | 6.931 | 7.050 | 873,221 | -0.29(-3.96%) |
Aug 01, 2008 | 7.292 | 7.479 | 7.241 | 7.341 | 480,149 | +0.08(+1.08%) |
Jul 31, 2008 | 7.350 | 7.350 | 7.202 | 7.262 | 551,320 | -0.09(-1.21%) |
Jul 30, 2008 | 6.919 | 7.434 | 6.919 | 7.351 | 857,906 | +0.36(+5.20%) |
Jul 29, 2008 | 6.988 | 7.072 | 6.917 | 6.988 | 527,057 | +0.16(+2.30%) |
Jul 28, 2008 | 6.524 | 7.086 | 6.400 | 6.831 | 1,310,748 | +0.14(+2.10%) |
Jul 25, 2008 | 6.771 | 7.007 | 6.656 | 6.691 | 1,497,497 | -0.02(-0.31%) |
Jul 24, 2008 | 6.671 | 6.887 | 6.638 | 6.712 | 843,506 | +0.03(+0.38%) |
Jul 23, 2008 | 6.872 | 6.872 | 6.671 | 6.686 | 828,463 | -0.23(-3.38%) |
Jul 22, 2008 | 7.051 | 7.051 | 6.881 | 6.920 | 618,073 | -0.18(-2.57%) |
Jul 21, 2008 | 6.747 | 7.136 | 6.717 | 7.102 | 769,290 | +0.28(+4.09%) |
Jul 18, 2008 | 6.958 | 7.086 | 6.739 | 6.824 | 784,327 | -0.17(-2.41%) |
Jul 17, 2008 | 7.350 | 7.437 | 6.973 | 6.992 | 1,686,110 | -0.37(-5.04%) |
Jul 16, 2008 | 7.620 | 7.689 | 7.350 | 7.363 | 771,042 | -0.22(-2.88%) |
Jul 15, 2008 | 7.725 | 7.820 | 7.564 | 7.582 | 506,190 | -0.26(-3.29%) |
Jul 14, 2008 | 7.874 | 7.930 | 7.772 | 7.840 | 532,668 | +0.10(+1.25%) |
Jul 11, 2008 | 7.620 | 7.876 | 7.508 | 7.743 | 723,039 | +0.05(+0.63%) |
Jul 10, 2008 | 7.413 | 7.788 | 7.314 | 7.695 | 820,749 | +0.29(+3.91%) |
Jul 09, 2008 | 7.145 | 7.454 | 7.145 | 7.405 | 935,962 | +0.26(+3.65%) |
Jul 08, 2008 | 7.481 | 7.481 | 6.876 | 7.145 | 1,817,522 | -0.34(-4.49%) |
Jul 07, 2008 | 7.312 | 7.526 | 7.238 | 7.481 | 1,434,571 | -0.00(-0.06%) |
Jul 04, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | +0.00(+0.00%) |
Jul 03, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | -0.18(-2.36%) |
Jul 02, 2008 | 8.372 | 8.385 | 7.538 | 7.666 | 2,585,221 | -0.64(-7.75%) |