Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.399 | 5.647 | 5.209 | 5.542 | 467,377 | +0.18(+3.37%) |
Sep 29, 2008 | 5.647 | 5.742 | 5.333 | 5.361 | 412,308 | -0.44(-7.55%) |
Sep 26, 2008 | 5.742 | 5.894 | 5.618 | 5.799 | 307,111 | -0.08(-1.30%) |
Sep 25, 2008 | 5.932 | 5.999 | 5.733 | 5.875 | 393,246 | -0.08(-1.28%) |
Sep 24, 2008 | 6.332 | 6.590 | 5.942 | 5.952 | 339,040 | -0.35(-5.59%) |
Sep 23, 2008 | 6.342 | 6.523 | 6.256 | 6.304 | 304,102 | -0.05(-0.75%) |
Sep 22, 2008 | 6.732 | 6.818 | 6.266 | 6.351 | 353,278 | -0.39(-5.79%) |
Sep 19, 2008 | 7.104 | 7.132 | 6.618 | 6.742 | 1,018,406 | +0.08(+1.14%) |
Sep 18, 2008 | 6.418 | 6.813 | 6.237 | 6.666 | 1,505,073 | +0.44(+7.03%) |
Sep 17, 2008 | 5.913 | 6.410 | 5.790 | 6.228 | 635,363 | +0.04(+0.62%) |
Sep 16, 2008 | 5.104 | 6.285 | 4.971 | 6.190 | 775,763 | +0.88(+16.49%) |
Sep 15, 2008 | 5.561 | 5.885 | 5.314 | 5.314 | 387,780 | -0.51(-8.82%) |
Sep 12, 2008 | 5.780 | 5.894 | 5.666 | 5.828 | 225,806 | +0.01(+0.16%) |
Sep 11, 2008 | 5.723 | 5.818 | 5.571 | 5.818 | 400,388 | +0.00(+0.00%) |
Sep 10, 2008 | 5.713 | 5.942 | 5.694 | 5.818 | 375,852 | -0.02(-0.33%) |
Sep 09, 2008 | 6.113 | 6.313 | 5.713 | 5.837 | 653,825 | -0.26(-4.22%) |
Sep 08, 2008 | 6.009 | 6.151 | 5.771 | 6.094 | 535,477 | +0.30(+5.09%) |
Sep 05, 2008 | 5.818 | 5.932 | 5.723 | 5.799 | 275,542 | -0.04(-0.65%) |
Sep 04, 2008 | 6.180 | 6.209 | 5.732 | 5.837 | 405,712 | -0.40(-6.41%) |
Sep 03, 2008 | 6.285 | 6.466 | 6.142 | 6.237 | 447,557 | +0.02(+0.31%) |
Sep 02, 2008 | 6.656 | 6.656 | 6.142 | 6.218 | 233,524 | -0.11(-1.80%) |
Aug 29, 2008 | 6.694 | 6.713 | 6.256 | 6.332 | 256,977 | -0.39(-5.81%) |
Aug 28, 2008 | 6.513 | 6.761 | 6.485 | 6.723 | 353,200 | +0.24(+3.67%) |
Aug 27, 2008 | 6.104 | 6.485 | 6.085 | 6.485 | 287,368 | +0.32(+5.25%) |
Aug 26, 2008 | 6.351 | 6.475 | 5.999 | 6.161 | 250,242 | -0.12(-1.97%) |
Aug 25, 2008 | 6.542 | 6.866 | 6.199 | 6.285 | 182,433 | -0.29(-4.35%) |
Aug 22, 2008 | 6.294 | 6.570 | 6.104 | 6.570 | 243,720 | +0.34(+5.50%) |
Aug 21, 2008 | 6.285 | 6.399 | 6.113 | 6.228 | 370,716 | -0.18(-2.82%) |
Aug 20, 2008 | 6.542 | 6.685 | 6.332 | 6.409 | 343,876 | -0.28(-4.13%) |
Aug 19, 2008 | 6.828 | 6.885 | 6.475 | 6.685 | 1,047,996 | -0.22(-3.17%) |
Aug 18, 2008 | 7.132 | 7.170 | 6.856 | 6.904 | 253,848 | -0.24(-3.33%) |
Aug 15, 2008 | 7.208 | 7.361 | 7.018 | 7.142 | 287,221 | +0.05(+0.67%) |
Aug 14, 2008 | 7.237 | 7.332 | 7.066 | 7.094 | 323,468 | -0.27(-3.62%) |
Aug 13, 2008 | 7.504 | 7.504 | 7.237 | 7.361 | 425,033 | -0.13(-1.78%) |
Aug 12, 2008 | 6.951 | 7.542 | 6.666 | 7.494 | 930,631 | +0.55(+7.96%) |
Aug 11, 2008 | 6.628 | 6.942 | 6.399 | 6.942 | 555,242 | +0.39(+5.96%) |
Aug 08, 2008 | 6.028 | 6.580 | 5.942 | 6.551 | 407,475 | +0.54(+9.03%) |
Aug 07, 2008 | 6.104 | 6.180 | 5.913 | 6.009 | 265,948 | -0.05(-0.79%) |
Aug 06, 2008 | 5.894 | 6.094 | 5.685 | 6.056 | 397,382 | +0.19(+3.25%) |
Aug 05, 2008 | 5.647 | 5.885 | 5.504 | 5.866 | 612,534 | +0.30(+5.30%) |
Aug 04, 2008 | 5.894 | 5.894 | 5.485 | 5.571 | 1,116,936 | -0.36(-6.10%) |
Aug 01, 2008 | 6.047 | 6.142 | 5.713 | 5.932 | 1,360,263 | -0.78(-11.63%) |
Jul 31, 2008 | 6.456 | 6.894 | 6.456 | 6.713 | 420,638 | +0.16(+2.47%) |
Jul 30, 2008 | 6.904 | 6.932 | 6.447 | 6.551 | 494,562 | -0.36(-5.23%) |
Jul 29, 2008 | 6.913 | 6.932 | 6.475 | 6.913 | 286,357 | +0.39(+5.99%) |
Jul 28, 2008 | 6.818 | 6.951 | 6.485 | 6.523 | 286,813 | -0.33(-4.86%) |
Jul 25, 2008 | 6.732 | 6.980 | 6.567 | 6.856 | 303,642 | +0.19(+2.86%) |
Jul 24, 2008 | 6.894 | 6.951 | 6.590 | 6.666 | 259,215 | -0.18(-2.64%) |
Jul 23, 2008 | 6.789 | 6.894 | 6.780 | 6.847 | 340,465 | +0.08(+1.13%) |
Jul 22, 2008 | 6.551 | 6.904 | 6.456 | 6.770 | 467,543 | +0.17(+2.60%) |
Jul 21, 2008 | 6.666 | 6.742 | 6.551 | 6.599 | 268,884 | -0.04(-0.57%) |
Jul 18, 2008 | 6.675 | 6.742 | 6.532 | 6.637 | 317,776 | -0.10(-1.41%) |
Jul 17, 2008 | 6.637 | 6.742 | 6.304 | 6.732 | 502,120 | +0.24(+3.67%) |
Jul 16, 2008 | 5.942 | 6.551 | 5.875 | 6.494 | 349,019 | +0.56(+9.47%) |
Jul 15, 2008 | 5.675 | 6.132 | 5.561 | 5.932 | 491,186 | +0.22(+3.83%) |
Jul 14, 2008 | 5.990 | 6.075 | 5.637 | 5.713 | 585,823 | -0.22(-3.69%) |
Jul 11, 2008 | 5.961 | 6.047 | 5.723 | 5.932 | 464,641 | -0.07(-1.11%) |
Jul 10, 2008 | 6.237 | 6.275 | 5.932 | 5.999 | 684,544 | -0.18(-2.93%) |
Jul 09, 2008 | 6.742 | 6.856 | 6.161 | 6.180 | 478,193 | -0.50(-7.55%) |
Jul 08, 2008 | 5.952 | 6.732 | 5.932 | 6.685 | 872,895 | +0.75(+12.68%) |
Jul 07, 2008 | 5.980 | 6.142 | 5.837 | 5.932 | 775,958 | -0.16(-2.66%) |
Jul 04, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | +0.00(+0.00%) |
Jul 03, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | -0.13(-2.14%) |
Jul 02, 2008 | 6.428 | 6.485 | 6.199 | 6.228 | 554,184 | -0.25(-3.82%) |