Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.021 | 6.056 | 5.646 | 5.767 | 121,628 | -0.18(-3.02%) |
Sep 29, 2008 | 6.419 | 6.446 | 4.685 | 5.946 | 98,306 | -0.59(-8.97%) |
Sep 26, 2008 | 6.235 | 6.540 | 6.161 | 6.532 | 93,785 | +0.17(+2.70%) |
Sep 25, 2008 | 6.173 | 6.458 | 5.950 | 6.360 | 149,461 | +0.24(+3.96%) |
Sep 24, 2008 | 6.056 | 6.243 | 5.946 | 6.118 | 71,226 | +0.09(+1.49%) |
Sep 23, 2008 | 5.837 | 6.126 | 5.724 | 6.028 | 61,878 | +0.12(+1.98%) |
Sep 22, 2008 | 6.114 | 6.516 | 5.728 | 5.911 | 92,413 | -0.11(-1.88%) |
Sep 19, 2008 | 5.732 | 6.025 | 5.533 | 6.025 | 498,777 | +0.72(+13.54%) |
Sep 18, 2008 | 5.259 | 5.529 | 5.224 | 5.306 | 258,919 | +0.04(+0.74%) |
Sep 17, 2008 | 5.462 | 5.525 | 5.232 | 5.267 | 166,449 | -0.29(-5.20%) |
Sep 16, 2008 | 5.970 | 5.970 | 5.482 | 5.556 | 142,540 | -0.21(-3.66%) |
Sep 15, 2008 | 5.989 | 6.372 | 5.767 | 5.767 | 154,601 | -0.36(-5.92%) |
Sep 12, 2008 | 6.185 | 6.282 | 6.056 | 6.130 | 112,920 | -0.12(-1.94%) |
Sep 11, 2008 | 6.204 | 6.345 | 6.075 | 6.251 | 96,047 | -0.11(-1.66%) |
Sep 10, 2008 | 6.208 | 6.470 | 6.087 | 6.356 | 107,731 | +0.26(+4.29%) |
Sep 09, 2008 | 6.509 | 6.638 | 6.095 | 6.095 | 154,099 | -0.39(-6.08%) |
Sep 08, 2008 | 6.731 | 7.083 | 6.431 | 6.489 | 139,398 | -0.08(-1.25%) |
Sep 05, 2008 | 6.524 | 6.680 | 6.462 | 6.571 | 110,536 | +0.01(+0.12%) |
Sep 04, 2008 | 6.716 | 6.798 | 6.544 | 6.563 | 78,031 | -0.21(-3.17%) |
Sep 03, 2008 | 6.833 | 6.833 | 6.688 | 6.778 | 108,318 | -0.09(-1.36%) |
Sep 02, 2008 | 7.286 | 7.493 | 6.829 | 6.872 | 77,514 | -0.30(-4.19%) |
Aug 29, 2008 | 7.184 | 7.239 | 6.915 | 7.172 | 60,971 | -0.05(-0.70%) |
Aug 28, 2008 | 6.649 | 7.274 | 6.649 | 7.223 | 64,460 | +0.46(+6.75%) |
Aug 27, 2008 | 6.606 | 6.938 | 6.528 | 6.766 | 59,281 | +0.14(+2.12%) |
Aug 26, 2008 | 6.536 | 6.743 | 6.481 | 6.626 | 82,783 | +0.09(+1.37%) |
Aug 25, 2008 | 6.880 | 6.880 | 6.442 | 6.536 | 113,281 | -0.40(-5.74%) |
Aug 22, 2008 | 6.997 | 7.145 | 6.747 | 6.934 | 112,559 | -0.02(-0.34%) |
Aug 21, 2008 | 7.114 | 7.184 | 6.673 | 6.958 | 152,334 | -0.21(-2.94%) |
Aug 20, 2008 | 6.798 | 7.223 | 6.649 | 7.169 | 146,188 | +0.44(+6.50%) |
Aug 19, 2008 | 6.997 | 7.083 | 6.669 | 6.731 | 66,506 | -0.36(-5.12%) |
Aug 18, 2008 | 7.227 | 7.457 | 6.790 | 7.094 | 81,043 | -0.13(-1.84%) |
Aug 15, 2008 | 7.461 | 7.700 | 6.915 | 7.227 | 168,388 | -0.12(-1.59%) |
Aug 14, 2008 | 6.973 | 7.356 | 6.677 | 7.344 | 96,139 | +0.34(+4.79%) |
Aug 13, 2008 | 6.638 | 7.067 | 6.638 | 7.008 | 105,905 | +0.06(+0.90%) |
Aug 12, 2008 | 6.883 | 7.118 | 6.442 | 6.946 | 147,645 | -0.05(-0.78%) |
Aug 11, 2008 | 6.677 | 7.208 | 6.434 | 7.001 | 142,079 | +0.36(+5.47%) |
Aug 08, 2008 | 6.259 | 6.692 | 6.228 | 6.638 | 68,453 | +0.40(+6.38%) |
Aug 07, 2008 | 6.286 | 6.481 | 6.060 | 6.239 | 118,578 | -0.09(-1.48%) |
Aug 06, 2008 | 6.317 | 6.356 | 6.153 | 6.333 | 53,339 | -0.02(-0.25%) |
Aug 05, 2008 | 6.130 | 6.458 | 6.005 | 6.349 | 98,524 | +0.30(+5.04%) |
Aug 04, 2008 | 6.087 | 6.224 | 5.900 | 6.044 | 77,778 | -0.27(-4.27%) |
Aug 01, 2008 | 6.419 | 6.423 | 6.224 | 6.313 | 48,219 | -0.14(-2.18%) |
Jul 31, 2008 | 5.911 | 6.516 | 5.806 | 6.454 | 148,703 | +0.45(+7.41%) |
Jul 30, 2008 | 6.091 | 6.091 | 5.833 | 6.009 | 71,160 | -0.06(-0.97%) |
Jul 29, 2008 | 6.067 | 6.380 | 5.634 | 6.067 | 143,060 | +0.62(+11.32%) |
Jul 28, 2008 | 5.607 | 5.607 | 5.298 | 5.451 | 69,190 | -0.18(-3.12%) |
Jul 25, 2008 | 5.548 | 5.759 | 5.454 | 5.626 | 71,004 | +0.14(+2.56%) |
Jul 24, 2008 | 5.736 | 5.763 | 5.447 | 5.486 | 66,327 | -0.21(-3.70%) |
Jul 23, 2008 | 5.376 | 5.708 | 5.376 | 5.697 | 70,543 | +0.29(+5.42%) |
Jul 22, 2008 | 5.415 | 5.560 | 5.271 | 5.404 | 129,739 | -0.05(-1.00%) |
Jul 21, 2008 | 5.529 | 5.700 | 5.423 | 5.458 | 58,715 | -0.02(-0.29%) |
Jul 18, 2008 | 5.392 | 5.669 | 5.357 | 5.474 | 108,131 | +0.10(+1.89%) |
Jul 17, 2008 | 5.576 | 5.677 | 5.271 | 5.372 | 160,177 | -0.17(-3.03%) |
Jul 16, 2008 | 5.232 | 5.587 | 5.232 | 5.540 | 115,358 | +0.35(+6.77%) |
Jul 15, 2008 | 5.193 | 5.556 | 5.138 | 5.189 | 102,934 | -0.07(-1.34%) |
Jul 14, 2008 | 5.544 | 5.806 | 5.208 | 5.259 | 80,460 | -0.24(-4.40%) |
Jul 11, 2008 | 5.505 | 5.552 | 5.287 | 5.501 | 76,059 | -0.06(-1.12%) |
Jul 10, 2008 | 5.568 | 5.708 | 5.415 | 5.564 | 134,967 | -0.06(-1.04%) |
Jul 09, 2008 | 6.028 | 6.040 | 5.517 | 5.622 | 156,583 | -0.23(-3.87%) |
Jul 08, 2008 | 6.040 | 6.157 | 5.782 | 5.849 | 179,332 | -0.21(-3.42%) |
Jul 07, 2008 | 6.388 | 6.657 | 5.818 | 6.056 | 191,697 | -0.26(-4.08%) |
Jul 04, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | +0.00(+0.00%) |
Jul 03, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | -0.10(-1.58%) |
Jul 02, 2008 | 6.919 | 6.926 | 6.399 | 6.415 | 158,609 | -0.25(-3.75%) |