Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.431 | 5.674 | 5.428 | 5.674 | 102,171 | +0.23(+4.23%) |
Sep 29, 2008 | 5.811 | 5.811 | 5.444 | 5.444 | 47,417 | -0.38(-6.60%) |
Sep 26, 2008 | 6.008 | 6.008 | 5.800 | 5.828 | 0 | -0.11(-1.88%) |
Sep 25, 2008 | 5.760 | 6.022 | 5.760 | 5.940 | 50,226 | +0.25(+4.40%) |
Sep 24, 2008 | 5.683 | 5.755 | 5.619 | 5.690 | 23,344 | -0.03(-0.49%) |
Sep 23, 2008 | 5.427 | 5.937 | 5.427 | 5.718 | 186,919 | -0.28(-4.62%) |
Sep 22, 2008 | 5.831 | 6.110 | 5.831 | 5.995 | 45,720 | +0.10(+1.70%) |
Sep 19, 2008 | 5.824 | 6.149 | 5.656 | 5.895 | 0 | +0.15(+2.68%) |
Sep 18, 2008 | 5.256 | 5.818 | 5.256 | 5.741 | 108,333 | +0.33(+6.14%) |
Sep 17, 2008 | 5.796 | 5.825 | 5.324 | 5.408 | 174,236 | -0.43(-7.36%) |
Sep 16, 2008 | 5.789 | 5.864 | 5.725 | 5.838 | 55,333 | +0.01(+0.12%) |
Sep 15, 2008 | 5.984 | 5.992 | 5.831 | 5.831 | 65,789 | -0.27(-4.49%) |
Sep 12, 2008 | 5.984 | 6.110 | 5.831 | 6.105 | 88,879 | +0.13(+2.10%) |
Sep 11, 2008 | 5.943 | 6.008 | 5.886 | 5.980 | 72,665 | +0.04(+0.62%) |
Sep 10, 2008 | 5.899 | 5.992 | 5.866 | 5.943 | 63,667 | +0.08(+1.30%) |
Sep 09, 2008 | 6.008 | 6.064 | 5.866 | 5.866 | 109,649 | -0.11(-1.78%) |
Sep 08, 2008 | 6.111 | 6.194 | 5.972 | 5.972 | 89,629 | -0.07(-1.12%) |
Sep 05, 2008 | 6.132 | 6.132 | 5.939 | 6.040 | 0 | -0.13(-2.11%) |
Sep 04, 2008 | 6.175 | 6.189 | 6.088 | 6.170 | 111,771 | -0.04(-0.68%) |
Sep 03, 2008 | 6.128 | 6.213 | 6.128 | 6.213 | 68,265 | +0.08(+1.27%) |
Sep 02, 2008 | 6.234 | 6.269 | 6.118 | 6.135 | 88,462 | -0.06(-0.96%) |
Aug 29, 2008 | 6.432 | 6.432 | 6.175 | 6.194 | 31,196 | -0.02(-0.36%) |
Aug 28, 2008 | 6.199 | 6.255 | 6.179 | 6.217 | 60,130 | +0.02(+0.30%) |
Aug 27, 2008 | 6.052 | 6.200 | 6.029 | 6.199 | 30,397 | +0.20(+3.25%) |
Aug 26, 2008 | 6.013 | 6.022 | 5.980 | 6.004 | 37,620 | +0.02(+0.33%) |
Aug 25, 2008 | 6.144 | 6.144 | 5.975 | 5.984 | 77,886 | -0.07(-1.19%) |
Aug 22, 2008 | 5.978 | 6.184 | 5.944 | 6.056 | 307,703 | +0.06(+1.04%) |
Aug 21, 2008 | 5.796 | 6.005 | 5.796 | 5.994 | 295,833 | +0.16(+2.81%) |
Aug 20, 2008 | 6.022 | 6.022 | 5.830 | 5.830 | 96,915 | -0.23(-3.76%) |
Aug 19, 2008 | 5.838 | 6.057 | 5.803 | 6.057 | 164,997 | +0.16(+2.63%) |
Aug 18, 2008 | 5.948 | 5.948 | 5.796 | 5.902 | 129,456 | +0.00(+0.00%) |
Aug 15, 2008 | 5.858 | 5.902 | 5.816 | 5.902 | 0 | +0.02(+0.36%) |
Aug 14, 2008 | 5.965 | 5.971 | 5.866 | 5.881 | 55,885 | -0.11(-1.91%) |
Aug 13, 2008 | 5.892 | 6.042 | 5.831 | 5.995 | 86,304 | +0.05(+0.88%) |
Aug 12, 2008 | 5.934 | 5.987 | 5.909 | 5.943 | 92,161 | +0.01(+0.10%) |
Aug 11, 2008 | 6.118 | 6.118 | 5.796 | 5.937 | 363,257 | -0.21(-3.47%) |
Aug 08, 2008 | 6.127 | 6.169 | 6.097 | 6.151 | 71,597 | +0.02(+0.39%) |
Aug 07, 2008 | 6.223 | 6.268 | 6.127 | 6.127 | 55,531 | -0.11(-1.77%) |
Aug 06, 2008 | 6.240 | 6.281 | 6.057 | 6.237 | 51,641 | -0.05(-0.81%) |
Aug 05, 2008 | 6.165 | 6.360 | 6.148 | 6.288 | 99,391 | +0.10(+1.67%) |
Aug 04, 2008 | 6.310 | 6.310 | 6.080 | 6.184 | 75,877 | +0.09(+1.53%) |
Aug 01, 2008 | 6.303 | 6.344 | 6.008 | 6.091 | 126,195 | -0.24(-3.73%) |
Jul 31, 2008 | 6.303 | 6.387 | 6.230 | 6.327 | 36,785 | -0.03(-0.51%) |
Jul 30, 2008 | 6.573 | 6.573 | 6.254 | 6.360 | 74,526 | -0.16(-2.41%) |
Jul 29, 2008 | 6.517 | 6.536 | 6.430 | 6.517 | 65,789 | +0.02(+0.35%) |
Jul 28, 2008 | 6.508 | 6.518 | 6.440 | 6.494 | 167,303 | -0.03(-0.41%) |
Jul 25, 2008 | 6.411 | 6.538 | 6.411 | 6.521 | 88,115 | +0.12(+1.92%) |
Jul 24, 2008 | 6.326 | 6.503 | 6.326 | 6.398 | 143,251 | +0.11(+1.80%) |
Jul 23, 2008 | 6.220 | 6.317 | 6.220 | 6.285 | 98,330 | +0.02(+0.36%) |
Jul 22, 2008 | 6.135 | 6.341 | 6.128 | 6.262 | 297,113 | +0.11(+1.84%) |
Jul 21, 2008 | 6.298 | 6.298 | 6.009 | 6.149 | 271,116 | -0.07(-1.20%) |
Jul 18, 2008 | 6.274 | 6.319 | 6.220 | 6.224 | 34,627 | -0.05(-0.72%) |
Jul 17, 2008 | 6.326 | 6.361 | 6.264 | 6.269 | 155,631 | +0.01(+0.23%) |
Jul 16, 2008 | 6.098 | 6.255 | 6.090 | 6.255 | 31,126 | +0.16(+2.57%) |
Jul 15, 2008 | 6.103 | 6.146 | 6.071 | 6.098 | 36,233 | +0.02(+0.30%) |
Jul 14, 2008 | 6.156 | 6.184 | 6.080 | 6.080 | 59,451 | -0.05(-0.78%) |
Jul 11, 2008 | 6.220 | 6.406 | 6.122 | 6.128 | 122,785 | -0.08(-1.37%) |
Jul 10, 2008 | 6.158 | 6.532 | 6.046 | 6.213 | 183,333 | +0.15(+2.40%) |
Jul 09, 2008 | 6.149 | 6.525 | 6.067 | 6.067 | 162,705 | -0.13(-2.17%) |
Jul 08, 2008 | 6.080 | 6.218 | 5.974 | 6.201 | 76,252 | +0.10(+1.64%) |
Jul 07, 2008 | 5.824 | 6.139 | 5.824 | 6.101 | 231,310 | +0.25(+4.30%) |
Jul 04, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | +0.00(+0.00%) |
Jul 03, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | -0.18(-2.91%) |
Jul 02, 2008 | 6.291 | 6.315 | 6.004 | 6.025 | 70,373 | -0.16(-2.58%) |