Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.016 | 6.259 | 6.016 | 6.207 | 4,572,836 | +0.27(+4.49%) |
Sep 29, 2008 | 6.375 | 6.375 | 5.896 | 5.941 | 8,023,223 | -0.50(-7.80%) |
Sep 26, 2008 | 6.341 | 6.452 | 6.257 | 6.443 | 0 | +0.05(+0.84%) |
Sep 25, 2008 | 6.445 | 6.482 | 6.371 | 6.389 | 3,476,826 | -0.04(-0.69%) |
Sep 24, 2008 | 6.373 | 6.456 | 6.366 | 6.434 | 2,654,058 | +0.08(+1.32%) |
Sep 23, 2008 | 6.239 | 6.432 | 6.200 | 6.350 | 4,702,372 | +0.08(+1.28%) |
Sep 22, 2008 | 6.438 | 6.504 | 6.259 | 6.270 | 4,631,716 | -0.13(-2.04%) |
Sep 19, 2008 | 6.432 | 6.793 | 6.273 | 6.400 | 0 | +0.47(+7.90%) |
Sep 18, 2008 | 5.844 | 6.046 | 5.349 | 5.932 | 15,403,638 | +0.25(+4.37%) |
Sep 17, 2008 | 6.169 | 6.171 | 5.544 | 5.683 | 23,964,482 | -0.50(-8.10%) |
Sep 16, 2008 | 6.253 | 6.253 | 5.806 | 6.184 | 16,473,030 | -0.18(-2.76%) |
Sep 15, 2008 | 6.516 | 6.518 | 6.304 | 6.359 | 6,097,689 | -0.33(-4.92%) |
Sep 12, 2008 | 6.511 | 6.738 | 6.511 | 6.688 | 2,651,513 | +0.19(+3.00%) |
Sep 11, 2008 | 6.534 | 6.534 | 6.371 | 6.493 | 2,368,681 | -0.05(-0.74%) |
Sep 10, 2008 | 6.611 | 6.616 | 6.523 | 6.541 | 2,439,281 | -0.04(-0.57%) |
Sep 09, 2008 | 6.688 | 6.706 | 6.572 | 6.579 | 7,950,811 | -0.11(-1.63%) |
Sep 08, 2008 | 6.731 | 6.751 | 6.652 | 6.688 | 1,642,142 | -0.01(-0.19%) |
Sep 05, 2008 | 6.692 | 6.727 | 6.645 | 6.700 | 0 | +0.04(+0.59%) |
Sep 04, 2008 | 6.761 | 6.768 | 6.661 | 6.661 | 1,233,470 | -0.10(-1.51%) |
Sep 03, 2008 | 6.709 | 6.802 | 6.679 | 6.763 | 1,096,888 | +0.03(+0.48%) |
Sep 02, 2008 | 6.761 | 6.761 | 6.715 | 6.731 | 1,270,115 | -0.03(-0.50%) |
Aug 29, 2008 | 6.793 | 6.808 | 6.756 | 6.765 | 877,996 | -0.07(-1.02%) |
Aug 28, 2008 | 6.840 | 6.845 | 6.786 | 6.835 | 693,299 | +0.00(+0.03%) |
Aug 27, 2008 | 6.824 | 6.840 | 6.801 | 6.833 | 586,355 | +0.03(+0.39%) |
Aug 26, 2008 | 6.817 | 6.854 | 6.797 | 6.806 | 1,723,115 | +0.02(+0.34%) |
Aug 25, 2008 | 6.829 | 6.831 | 6.781 | 6.783 | 2,717,053 | -0.01(-0.21%) |
Aug 22, 2008 | 6.822 | 6.835 | 6.797 | 6.797 | 714,840 | -0.03(-0.47%) |
Aug 21, 2008 | 6.761 | 6.836 | 6.761 | 6.829 | 1,246,538 | +0.09(+1.38%) |
Aug 20, 2008 | 6.742 | 6.752 | 6.715 | 6.736 | 589,778 | +0.00(+0.00%) |
Aug 19, 2008 | 6.738 | 6.751 | 6.717 | 6.736 | 810,935 | -0.02(-0.34%) |
Aug 18, 2008 | 6.765 | 6.772 | 6.729 | 6.760 | 1,239,632 | +0.01(+0.11%) |
Aug 15, 2008 | 6.722 | 6.770 | 6.697 | 6.752 | 0 | +0.05(+0.72%) |
Aug 14, 2008 | 6.731 | 6.736 | 6.695 | 6.704 | 3,240,016 | -0.02(-0.29%) |
Aug 13, 2008 | 6.733 | 6.734 | 6.695 | 6.724 | 1,181,021 | -0.04(-0.58%) |
Aug 12, 2008 | 6.740 | 6.776 | 6.736 | 6.763 | 1,048,846 | +0.05(+0.69%) |
Aug 11, 2008 | 6.722 | 6.736 | 6.693 | 6.717 | 1,924,739 | +0.01(+0.21%) |
Aug 08, 2008 | 6.683 | 6.724 | 6.668 | 6.702 | 1,558,780 | -0.07(-1.03%) |
Aug 07, 2008 | 6.754 | 6.815 | 6.733 | 6.772 | 1,506,550 | +0.01(+0.13%) |
Aug 06, 2008 | 6.715 | 6.777 | 6.704 | 6.763 | 1,654,249 | +0.04(+0.59%) |
Aug 05, 2008 | 6.702 | 6.781 | 6.700 | 6.724 | 2,338,131 | +0.01(+0.16%) |
Aug 04, 2008 | 6.788 | 6.795 | 6.713 | 6.713 | 1,786,178 | -0.08(-1.18%) |
Aug 01, 2008 | 6.779 | 6.836 | 6.779 | 6.793 | 2,461,370 | +0.01(+0.13%) |
Jul 31, 2008 | 6.802 | 6.820 | 6.785 | 6.785 | 1,525,484 | -0.04(-0.58%) |
Jul 30, 2008 | 6.795 | 6.827 | 6.788 | 6.824 | 1,944,149 | +0.03(+0.42%) |
Jul 29, 2008 | 6.795 | 6.806 | 6.770 | 6.795 | 1,755,863 | -0.01(-0.16%) |
Jul 28, 2008 | 6.747 | 6.826 | 6.747 | 6.806 | 3,716,196 | -0.01(-0.10%) |
Jul 25, 2008 | 6.860 | 6.860 | 6.810 | 6.813 | 2,791,881 | -0.03(-0.50%) |
Jul 24, 2008 | 6.904 | 6.910 | 6.840 | 6.847 | 2,602,839 | -0.04(-0.62%) |
Jul 23, 2008 | 6.897 | 6.906 | 6.872 | 6.890 | 2,820,915 | +0.01(+0.16%) |
Jul 22, 2008 | 6.885 | 6.895 | 6.836 | 6.879 | 4,647,938 | -0.03(-0.41%) |
Jul 21, 2008 | 6.924 | 6.951 | 6.876 | 6.908 | 4,885,346 | +0.04(+0.63%) |
Jul 18, 2008 | 6.953 | 6.972 | 6.865 | 6.865 | 2,972,903 | -0.07(-0.98%) |
Jul 17, 2008 | 6.863 | 6.933 | 6.863 | 6.933 | 4,944,925 | +0.06(+0.91%) |
Jul 16, 2008 | 6.863 | 6.881 | 6.836 | 6.870 | 6,465,147 | +0.03(+0.37%) |
Jul 15, 2008 | 6.920 | 6.938 | 6.836 | 6.845 | 6,871,633 | -0.08(-1.16%) |
Jul 14, 2008 | 6.979 | 6.987 | 6.901 | 6.926 | 7,027,379 | -0.02(-0.23%) |
Jul 11, 2008 | 6.867 | 6.972 | 6.854 | 6.942 | 7,765,678 | +0.06(+0.91%) |
Jul 10, 2008 | 6.933 | 6.951 | 6.879 | 6.879 | 6,136,247 | -0.04(-0.54%) |
Jul 09, 2008 | 6.956 | 6.997 | 6.912 | 6.917 | 15,236,937 | +0.01(+0.16%) |
Jul 08, 2008 | 6.870 | 6.917 | 6.820 | 6.906 | 14,383,474 | -0.01(-0.08%) |
Jul 07, 2008 | 6.922 | 6.971 | 6.853 | 6.912 | 20,684,772 | +0.70(+11.22%) |
Jul 04, 2008 | 6.287 | 6.287 | 6.173 | 6.214 | 3,945,266 | +0.00(+0.00%) |
Jul 03, 2008 | 6.287 | 6.287 | 6.173 | 6.214 | 3,945,266 | -0.08(-1.33%) |
Jul 02, 2008 | 6.273 | 6.400 | 6.262 | 6.298 | 5,931,637 | +0.05(+0.74%) |