Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.456 | 6.476 | 6.226 | 6.368 | 13,562,892 | -0.05(-0.74%) |
Sep 29, 2008 | 6.678 | 6.732 | 6.098 | 6.415 | 8,014,773 | -0.59(-8.39%) |
Sep 26, 2008 | 6.894 | 7.016 | 6.834 | 7.003 | 7,110,750 | -0.09(-1.24%) |
Sep 25, 2008 | 7.036 | 7.212 | 7.023 | 7.090 | 10,450,788 | +0.29(+4.27%) |
Sep 24, 2008 | 6.935 | 6.935 | 6.763 | 6.800 | 20,826,512 | +0.05(+0.70%) |
Sep 23, 2008 | 6.921 | 6.989 | 6.739 | 6.753 | 14,804,228 | -0.20(-2.91%) |
Sep 22, 2008 | 7.043 | 7.063 | 6.935 | 6.955 | 12,590,840 | -0.07(-0.96%) |
Sep 19, 2008 | 7.070 | 7.117 | 6.854 | 7.023 | 14,814,652 | +0.23(+3.38%) |
Sep 18, 2008 | 6.618 | 6.908 | 6.489 | 6.793 | 15,393,423 | +0.29(+4.47%) |
Sep 17, 2008 | 6.631 | 6.746 | 6.489 | 6.503 | 42,797,232 | -0.42(-6.05%) |
Sep 16, 2008 | 6.746 | 6.996 | 6.651 | 6.921 | 27,340,606 | -0.05(-0.77%) |
Sep 15, 2008 | 6.982 | 7.030 | 6.901 | 6.976 | 18,194,344 | -0.29(-4.00%) |
Sep 12, 2008 | 7.057 | 7.325 | 7.030 | 7.266 | 10,771,675 | +0.22(+3.07%) |
Sep 11, 2008 | 6.915 | 7.063 | 6.834 | 7.050 | 13,150,481 | -0.01(-0.19%) |
Sep 10, 2008 | 7.138 | 7.185 | 7.057 | 7.063 | 9,821,355 | +0.14(+1.95%) |
Sep 09, 2008 | 7.009 | 7.104 | 6.915 | 6.928 | 14,629,673 | -0.13(-1.82%) |
Sep 08, 2008 | 7.111 | 7.225 | 6.894 | 7.057 | 9,386,335 | +0.11(+1.65%) |
Sep 05, 2008 | 6.982 | 7.003 | 6.759 | 6.942 | 10,977,231 | -0.17(-2.37%) |
Sep 04, 2008 | 7.340 | 7.360 | 7.063 | 7.111 | 11,388,579 | -0.45(-5.98%) |
Sep 03, 2008 | 7.543 | 7.637 | 7.495 | 7.563 | 6,840,555 | -0.01(-0.09%) |
Sep 02, 2008 | 7.813 | 7.836 | 7.502 | 7.570 | 9,425,485 | -0.14(-1.84%) |
Aug 29, 2008 | 7.698 | 7.739 | 7.610 | 7.712 | 7,694,497 | -0.08(-1.04%) |
Aug 28, 2008 | 7.712 | 7.793 | 7.708 | 7.793 | 6,230,644 | +0.08(+1.05%) |
Aug 27, 2008 | 7.685 | 7.766 | 7.637 | 7.712 | 6,321,519 | +0.22(+2.98%) |
Aug 26, 2008 | 7.543 | 7.631 | 7.428 | 7.489 | 8,824,598 | +0.08(+1.09%) |
Aug 25, 2008 | 7.495 | 7.543 | 7.347 | 7.408 | 6,066,670 | -0.01(-0.09%) |
Aug 22, 2008 | 7.313 | 7.441 | 7.281 | 7.414 | 6,835,239 | +0.14(+1.86%) |
Aug 21, 2008 | 7.192 | 7.340 | 7.165 | 7.279 | 9,160,959 | +0.29(+4.15%) |
Aug 20, 2008 | 6.955 | 7.023 | 6.867 | 6.989 | 9,089,326 | +0.01(+0.10%) |
Aug 19, 2008 | 7.084 | 7.117 | 6.915 | 6.982 | 9,951,230 | -0.27(-3.72%) |
Aug 18, 2008 | 7.354 | 7.367 | 7.205 | 7.252 | 5,161,430 | -0.01(-0.09%) |
Aug 15, 2008 | 7.347 | 7.374 | 7.232 | 7.259 | 10,597,989 | -0.21(-2.80%) |
Aug 14, 2008 | 7.549 | 7.610 | 7.462 | 7.468 | 7,506,003 | -0.26(-3.32%) |
Aug 13, 2008 | 7.799 | 7.826 | 7.671 | 7.725 | 5,922,918 | -0.07(-0.95%) |
Aug 12, 2008 | 7.887 | 7.907 | 7.752 | 7.799 | 8,493,682 | +0.14(+1.85%) |
Aug 11, 2008 | 7.577 | 7.752 | 7.563 | 7.658 | 7,225,794 | +0.38(+5.19%) |
Aug 08, 2008 | 7.138 | 7.312 | 7.124 | 7.279 | 4,892,655 | +0.06(+0.84%) |
Aug 07, 2008 | 7.293 | 7.320 | 7.185 | 7.219 | 6,282,780 | -0.28(-3.69%) |
Aug 06, 2008 | 7.441 | 7.536 | 7.387 | 7.495 | 5,801,559 | +0.01(+0.09%) |
Aug 05, 2008 | 7.232 | 7.522 | 7.198 | 7.489 | 7,266,513 | +0.36(+5.02%) |
Aug 04, 2008 | 7.117 | 7.198 | 7.077 | 7.131 | 5,787,430 | -0.02(-0.28%) |
Aug 01, 2008 | 7.232 | 7.259 | 7.070 | 7.151 | 6,812,886 | +0.07(+1.05%) |
Jul 31, 2008 | 7.057 | 7.165 | 7.030 | 7.077 | 6,827,375 | -0.01(-0.19%) |
Jul 30, 2008 | 7.117 | 7.165 | 7.050 | 7.090 | 7,365,122 | -0.13(-1.78%) |
Jul 29, 2008 | 7.219 | 7.246 | 7.131 | 7.219 | 8,103,447 | -0.03(-0.37%) |
Jul 28, 2008 | 7.381 | 7.414 | 7.219 | 7.246 | 9,446,767 | -0.16(-2.19%) |
Jul 25, 2008 | 7.252 | 7.441 | 7.219 | 7.408 | 5,689,301 | +0.22(+3.10%) |
Jul 24, 2008 | 7.367 | 7.387 | 7.138 | 7.185 | 8,727,327 | -0.18(-2.47%) |
Jul 23, 2008 | 7.455 | 7.495 | 7.286 | 7.367 | 12,138,041 | -0.21(-2.76%) |
Jul 22, 2008 | 7.543 | 7.610 | 7.408 | 7.577 | 17,784,320 | -0.76(-9.15%) |
Jul 21, 2008 | 8.481 | 8.542 | 8.306 | 8.340 | 15,581,030 | +0.23(+2.83%) |
Jul 18, 2008 | 8.022 | 8.245 | 7.921 | 8.110 | 8,777,747 | +0.12(+1.52%) |
Jul 17, 2008 | 7.880 | 8.029 | 7.820 | 7.988 | 13,521,707 | +0.42(+5.53%) |
Jul 16, 2008 | 7.347 | 7.570 | 7.306 | 7.570 | 10,387,069 | +0.32(+4.38%) |
Jul 15, 2008 | 7.070 | 7.418 | 7.036 | 7.252 | 10,415,292 | +0.10(+1.42%) |
Jul 14, 2008 | 7.401 | 7.421 | 7.070 | 7.151 | 8,286,768 | -0.21(-2.84%) |
Jul 11, 2008 | 7.414 | 7.448 | 7.252 | 7.360 | 9,149,559 | -0.21(-2.77%) |
Jul 10, 2008 | 7.374 | 7.651 | 7.367 | 7.570 | 10,807,532 | +0.34(+4.77%) |
Jul 09, 2008 | 7.414 | 7.441 | 7.212 | 7.225 | 7,143,576 | -0.03(-0.47%) |
Jul 08, 2008 | 7.165 | 7.293 | 7.084 | 7.259 | 7,374,994 | +0.01(+0.09%) |
Jul 07, 2008 | 7.219 | 7.411 | 7.165 | 7.252 | 8,652,764 | +0.06(+0.85%) |
Jul 04, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.00(+0.00%) |
Jul 03, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.01(+0.09%) |
Jul 02, 2008 | 7.252 | 7.387 | 7.158 | 7.185 | 12,847,857 | -0.04(-0.56%) |