Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.946 | 5.066 | 4.928 | 5.026 | 4,580,093 | -0.09(-1.68%) |
Sep 29, 2008 | 5.724 | 5.724 | 4.951 | 5.112 | 4,515,423 | -0.89(-14.79%) |
Sep 26, 2008 | 6.239 | 6.336 | 5.838 | 5.999 | 0 | -0.31(-4.99%) |
Sep 25, 2008 | 6.016 | 6.457 | 5.999 | 6.314 | 3,348,656 | +0.51(+8.78%) |
Sep 24, 2008 | 6.022 | 6.159 | 5.776 | 5.804 | 2,183,451 | +0.04(+0.70%) |
Sep 23, 2008 | 6.022 | 6.148 | 5.713 | 5.764 | 2,781,550 | -0.38(-6.15%) |
Sep 22, 2008 | 6.365 | 6.525 | 6.102 | 6.142 | 2,569,499 | -0.15(-2.45%) |
Sep 19, 2008 | 6.222 | 6.388 | 5.838 | 6.296 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.484 | 5.592 | 4.957 | 5.506 | 11,702,046 | +0.18(+3.44%) |
Sep 17, 2008 | 5.627 | 5.718 | 5.272 | 5.323 | 6,753,422 | -0.54(-9.27%) |
Sep 16, 2008 | 5.661 | 5.936 | 5.598 | 5.867 | 5,126,524 | -0.22(-3.57%) |
Sep 15, 2008 | 6.033 | 6.279 | 6.033 | 6.085 | 4,745,738 | -0.84(-12.15%) |
Sep 12, 2008 | 6.806 | 6.943 | 6.726 | 6.926 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.502 | 6.789 | 6.491 | 6.789 | 2,259,903 | -0.05(-0.67%) |
Sep 10, 2008 | 6.920 | 6.943 | 6.777 | 6.834 | 1,958,256 | +0.04(+0.59%) |
Sep 09, 2008 | 6.995 | 7.109 | 6.789 | 6.794 | 4,610,834 | -0.11(-1.66%) |
Sep 08, 2008 | 6.932 | 6.949 | 6.753 | 6.909 | 2,087,385 | +0.27(+4.05%) |
Sep 05, 2008 | 6.497 | 6.640 | 6.451 | 6.640 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.846 | 6.892 | 6.537 | 6.543 | 1,657,792 | -0.41(-5.85%) |
Sep 03, 2008 | 6.926 | 6.983 | 6.869 | 6.949 | 1,371,710 | -0.01(-0.16%) |
Sep 02, 2008 | 7.000 | 7.069 | 6.915 | 6.960 | 1,695,752 | +0.21(+3.14%) |
Aug 29, 2008 | 6.823 | 6.875 | 6.731 | 6.749 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.766 | 6.863 | 6.754 | 6.857 | 1,479,268 | +0.22(+3.37%) |
Aug 27, 2008 | 6.577 | 6.651 | 6.560 | 6.634 | 1,303,867 | +0.03(+0.43%) |
Aug 26, 2008 | 6.548 | 6.657 | 6.520 | 6.605 | 1,350,529 | +0.02(+0.35%) |
Aug 25, 2008 | 6.726 | 6.742 | 6.543 | 6.583 | 1,325,513 | -0.21(-3.12%) |
Aug 22, 2008 | 6.703 | 6.794 | 6.703 | 6.794 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.554 | 6.611 | 6.514 | 6.571 | 1,840,791 | -0.07(-1.03%) |
Aug 20, 2008 | 6.577 | 6.663 | 6.508 | 6.640 | 1,726,527 | +0.03(+0.52%) |
Aug 19, 2008 | 6.651 | 6.680 | 6.531 | 6.605 | 2,331,379 | -0.14(-2.04%) |
Aug 18, 2008 | 6.897 | 6.903 | 6.697 | 6.743 | 993,440 | -0.14(-2.08%) |
Aug 15, 2008 | 6.875 | 6.915 | 6.817 | 6.886 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.789 | 6.955 | 6.789 | 6.926 | 1,399,648 | +0.00(+0.00%) |
Aug 13, 2008 | 6.880 | 7.012 | 6.812 | 6.926 | 2,273,610 | -0.06(-0.90%) |
Aug 12, 2008 | 7.098 | 7.098 | 6.926 | 6.989 | 2,349,084 | +0.01(+0.08%) |
Aug 11, 2008 | 6.829 | 7.069 | 6.806 | 6.983 | 2,010,103 | +0.22(+3.30%) |
Aug 08, 2008 | 6.439 | 6.783 | 6.434 | 6.760 | 2,061,873 | +0.12(+1.81%) |
Aug 07, 2008 | 6.657 | 6.846 | 6.588 | 6.640 | 3,567,079 | -0.70(-9.52%) |
Aug 06, 2008 | 7.235 | 7.338 | 7.235 | 7.338 | 1,830,080 | +0.05(+0.63%) |
Aug 05, 2008 | 7.155 | 7.292 | 7.086 | 7.292 | 2,618,302 | +0.41(+5.90%) |
Aug 04, 2008 | 6.880 | 6.949 | 6.806 | 6.886 | 2,056,022 | +0.25(+3.80%) |
Aug 01, 2008 | 6.817 | 6.817 | 6.603 | 6.634 | 2,070,133 | -0.05(-0.77%) |
Jul 31, 2008 | 6.663 | 6.823 | 6.651 | 6.686 | 1,987,978 | -0.06(-0.93%) |
Jul 30, 2008 | 6.668 | 6.749 | 6.583 | 6.749 | 2,315,915 | +0.08(+1.20%) |
Jul 29, 2008 | 6.668 | 6.668 | 6.478 | 6.668 | 3,738,041 | +0.17(+2.55%) |
Jul 28, 2008 | 6.720 | 6.731 | 6.485 | 6.502 | 2,830,157 | -0.26(-3.81%) |
Jul 25, 2008 | 6.915 | 6.955 | 6.714 | 6.760 | 4,763,715 | -0.37(-5.22%) |
Jul 24, 2008 | 7.418 | 7.418 | 7.086 | 7.132 | 2,677,876 | -0.34(-4.59%) |
Jul 23, 2008 | 7.435 | 7.498 | 7.372 | 7.476 | 2,786,264 | +0.18(+2.43%) |
Jul 22, 2008 | 7.109 | 7.298 | 7.063 | 7.298 | 2,465,028 | -0.09(-1.24%) |
Jul 21, 2008 | 7.538 | 7.538 | 7.367 | 7.390 | 1,254,227 | +0.02(+0.31%) |
Jul 18, 2008 | 7.315 | 7.378 | 7.212 | 7.367 | 2,905,403 | +0.20(+2.80%) |
Jul 17, 2008 | 7.075 | 7.195 | 6.983 | 7.166 | 2,061,541 | +0.13(+1.79%) |
Jul 16, 2008 | 6.640 | 7.046 | 6.605 | 7.040 | 2,101,574 | +0.33(+4.86%) |
Jul 15, 2008 | 6.754 | 6.875 | 6.680 | 6.714 | 3,446,572 | -0.35(-5.02%) |
Jul 14, 2008 | 7.195 | 7.218 | 7.052 | 7.069 | 2,701,155 | -0.07(-0.96%) |
Jul 11, 2008 | 7.126 | 7.241 | 7.018 | 7.138 | 3,558,903 | -0.18(-2.50%) |
Jul 10, 2008 | 7.315 | 7.361 | 7.212 | 7.321 | 2,573,009 | +0.15(+2.07%) |
Jul 09, 2008 | 7.430 | 7.447 | 7.161 | 7.172 | 1,917,590 | -0.14(-1.88%) |
Jul 08, 2008 | 7.144 | 7.310 | 7.040 | 7.310 | 3,156,741 | +0.05(+0.71%) |
Jul 07, 2008 | 7.355 | 7.390 | 7.206 | 7.258 | 1,732,735 | -0.25(-3.28%) |
Jul 04, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.23(+3.23%) |
Jul 02, 2008 | 7.441 | 7.493 | 7.235 | 7.269 | 2,229,625 | -0.08(-1.09%) |