Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.189 | 6.508 | 6.154 | 6.388 | 531,433 | +0.24(+3.92%) |
Sep 29, 2008 | 6.395 | 6.395 | 6.090 | 6.147 | 509,609 | -0.33(-5.03%) |
Sep 26, 2008 | 6.232 | 6.473 | 6.154 | 6.473 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.558 | 7.223 | 6.303 | 6.338 | 637,451 | +0.09(+1.47%) |
Sep 24, 2008 | 6.480 | 6.558 | 6.246 | 6.246 | 820,985 | -0.23(-3.61%) |
Sep 23, 2008 | 6.303 | 6.515 | 6.097 | 6.480 | 635,414 | +0.20(+3.16%) |
Sep 22, 2008 | 6.402 | 6.550 | 6.260 | 6.281 | 495,979 | -0.28(-4.21%) |
Sep 19, 2008 | 6.026 | 6.558 | 5.984 | 6.558 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.133 | 6.274 | 6.026 | 6.097 | 1,101,144 | +0.03(+0.47%) |
Sep 17, 2008 | 6.154 | 6.196 | 6.026 | 6.069 | 2,559,524 | -0.16(-2.50%) |
Sep 16, 2008 | 6.196 | 6.388 | 5.920 | 6.225 | 2,150,062 | +0.03(+0.46%) |
Sep 15, 2008 | 6.501 | 6.522 | 6.182 | 6.196 | 1,367,503 | -0.28(-4.37%) |
Sep 12, 2008 | 6.444 | 6.671 | 6.430 | 6.480 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.494 | 6.529 | 6.232 | 6.494 | 1,917,576 | -0.06(-0.86%) |
Sep 10, 2008 | 7.188 | 7.188 | 6.508 | 6.550 | 1,908,766 | -0.59(-8.33%) |
Sep 09, 2008 | 7.499 | 7.514 | 7.117 | 7.145 | 2,260,940 | -0.35(-4.72%) |
Sep 08, 2008 | 7.634 | 7.733 | 7.436 | 7.499 | 1,330,491 | +0.00(+0.00%) |
Sep 05, 2008 | 7.556 | 7.563 | 7.287 | 7.499 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.726 | 7.818 | 7.506 | 7.584 | 1,632,385 | -0.20(-2.55%) |
Sep 03, 2008 | 7.726 | 7.953 | 7.654 | 7.783 | 1,519,630 | -1.01(-11.44%) |
Sep 02, 2008 | 8.817 | 8.958 | 8.640 | 8.788 | 2,728,640 | +0.11(+1.31%) |
Aug 29, 2008 | 8.724 | 8.807 | 8.540 | 8.675 | 0 | -0.08(-0.89%) |
Aug 28, 2008 | 8.632 | 8.781 | 8.547 | 8.753 | 1,423,005 | +0.12(+1.39%) |
Aug 27, 2008 | 8.760 | 8.809 | 8.470 | 8.632 | 1,290,439 | -0.14(-1.61%) |
Aug 26, 2008 | 8.222 | 8.994 | 8.158 | 8.774 | 1,879,479 | -0.06(-0.64%) |
Aug 25, 2008 | 8.795 | 8.894 | 8.732 | 8.831 | 857,665 | +0.01(+0.08%) |
Aug 22, 2008 | 8.887 | 8.887 | 8.767 | 8.824 | 0 | +0.04(+0.40%) |
Aug 21, 2008 | 8.788 | 8.909 | 8.696 | 8.788 | 867,838 | -0.10(-1.12%) |
Aug 20, 2008 | 8.427 | 8.994 | 8.353 | 8.887 | 1,009,767 | +0.52(+6.27%) |
Aug 19, 2008 | 8.314 | 8.498 | 8.264 | 8.363 | 421,363 | +0.11(+1.37%) |
Aug 18, 2008 | 8.448 | 8.767 | 8.200 | 8.250 | 487,311 | -0.25(-2.92%) |
Aug 15, 2008 | 8.392 | 8.498 | 8.144 | 8.498 | 0 | +0.23(+2.83%) |
Aug 14, 2008 | 7.719 | 8.328 | 7.556 | 8.264 | 708,144 | +0.53(+6.87%) |
Aug 13, 2008 | 7.429 | 7.754 | 7.393 | 7.733 | 412,452 | +0.32(+4.30%) |
Aug 12, 2008 | 7.096 | 7.414 | 7.089 | 7.414 | 254,039 | +0.24(+3.36%) |
Aug 11, 2008 | 7.082 | 7.174 | 6.975 | 7.174 | 608,689 | +0.05(+0.70%) |
Aug 08, 2008 | 6.720 | 7.152 | 6.019 | 7.124 | 731,629 | +0.06(+0.80%) |
Aug 07, 2008 | 7.025 | 7.315 | 6.972 | 7.067 | 429,810 | -0.04(-0.60%) |
Aug 06, 2008 | 7.103 | 7.124 | 6.912 | 7.110 | 155,625 | -0.02(-0.30%) |
Aug 05, 2008 | 7.018 | 7.145 | 6.954 | 7.131 | 169,805 | +0.22(+3.18%) |
Aug 04, 2008 | 7.004 | 7.025 | 6.749 | 6.912 | 151,374 | -0.11(-1.51%) |
Aug 01, 2008 | 7.053 | 7.145 | 6.876 | 7.018 | 154,914 | -0.10(-1.39%) |
Jul 31, 2008 | 7.046 | 7.174 | 6.989 | 7.117 | 168,777 | -0.04(-0.50%) |
Jul 30, 2008 | 7.082 | 7.174 | 6.905 | 7.152 | 210,286 | +0.12(+1.71%) |
Jul 29, 2008 | 7.032 | 7.089 | 6.876 | 7.032 | 265,192 | +0.19(+2.79%) |
Jul 28, 2008 | 6.841 | 7.011 | 6.798 | 6.841 | 144,259 | -0.04(-0.51%) |
Jul 25, 2008 | 6.784 | 7.074 | 6.777 | 6.876 | 244,028 | +0.14(+2.10%) |
Jul 24, 2008 | 6.805 | 6.933 | 6.554 | 6.735 | 299,770 | -0.07(-1.04%) |
Jul 23, 2008 | 6.706 | 6.855 | 6.621 | 6.805 | 360,880 | +0.08(+1.16%) |
Jul 22, 2008 | 6.345 | 6.798 | 6.345 | 6.727 | 256,101 | +0.36(+5.67%) |
Jul 21, 2008 | 6.373 | 6.494 | 6.265 | 6.366 | 233,849 | -0.01(-0.11%) |
Jul 18, 2008 | 6.543 | 6.699 | 6.267 | 6.373 | 569,758 | -0.20(-3.02%) |
Jul 17, 2008 | 6.529 | 6.720 | 6.476 | 6.572 | 253,973 | +0.07(+1.09%) |
Jul 16, 2008 | 6.253 | 6.522 | 6.182 | 6.501 | 295,907 | +0.28(+4.56%) |
Jul 15, 2008 | 6.225 | 6.430 | 6.196 | 6.218 | 371,627 | -0.09(-1.46%) |
Jul 14, 2008 | 6.423 | 6.423 | 6.246 | 6.310 | 312,522 | -0.10(-1.55%) |
Jul 11, 2008 | 6.331 | 6.423 | 6.253 | 6.409 | 387,016 | +0.01(+0.22%) |
Jul 10, 2008 | 6.239 | 6.444 | 6.239 | 6.395 | 284,034 | +0.13(+2.15%) |
Jul 09, 2008 | 6.572 | 6.635 | 6.225 | 6.260 | 282,972 | -0.28(-4.23%) |
Jul 08, 2008 | 6.352 | 6.543 | 6.232 | 6.536 | 262,535 | +0.23(+3.59%) |
Jul 07, 2008 | 6.281 | 6.359 | 6.161 | 6.310 | 290,260 | +0.09(+1.48%) |
Jul 04, 2008 | 6.274 | 6.310 | 6.203 | 6.218 | 153,998 | +0.00(+0.00%) |
Jul 03, 2008 | 6.274 | 6.310 | 6.203 | 6.218 | 153,998 | -0.06(-0.90%) |
Jul 02, 2008 | 6.310 | 6.359 | 6.225 | 6.274 | 383,887 | -0.06(-0.89%) |