Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.620 | 5.900 | 5.426 | 5.853 | 478,501 | +0.29(+5.16%) |
Sep 29, 2008 | 5.900 | 5.938 | 5.465 | 5.566 | 491,983 | -0.44(-7.36%) |
Sep 26, 2008 | 6.101 | 6.163 | 5.938 | 6.008 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.132 | 6.443 | 6.008 | 6.187 | 622,943 | +0.03(+0.50%) |
Sep 24, 2008 | 6.684 | 6.691 | 6.109 | 6.156 | 589,013 | -0.53(-7.90%) |
Sep 23, 2008 | 6.777 | 7.010 | 6.660 | 6.684 | 386,084 | -0.09(-1.37%) |
Sep 22, 2008 | 7.374 | 7.374 | 6.738 | 6.777 | 302,373 | -0.59(-8.01%) |
Sep 19, 2008 | 7.149 | 10.67 | 6.435 | 7.367 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.932 | 7.568 | 6.885 | 7.320 | 843,706 | +0.54(+8.02%) |
Sep 17, 2008 | 6.893 | 6.955 | 6.505 | 6.777 | 774,455 | -0.23(-3.32%) |
Sep 16, 2008 | 6.466 | 7.010 | 6.156 | 7.010 | 642,821 | +0.45(+6.86%) |
Sep 15, 2008 | 6.691 | 6.878 | 6.521 | 6.559 | 414,602 | -0.33(-4.74%) |
Sep 12, 2008 | 7.010 | 7.103 | 6.816 | 6.885 | 280,233 | -0.17(-2.42%) |
Sep 11, 2008 | 6.971 | 7.072 | 6.831 | 7.056 | 253,639 | +0.07(+1.00%) |
Sep 10, 2008 | 7.118 | 7.196 | 6.862 | 6.986 | 347,013 | -0.04(-0.55%) |
Sep 09, 2008 | 7.266 | 7.491 | 6.994 | 7.025 | 412,528 | -0.19(-2.58%) |
Sep 08, 2008 | 7.072 | 7.266 | 6.947 | 7.211 | 429,951 | +0.45(+6.66%) |
Sep 05, 2008 | 6.575 | 6.823 | 6.497 | 6.761 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.668 | 6.715 | 6.451 | 6.583 | 272,225 | -0.15(-2.19%) |
Sep 03, 2008 | 6.738 | 6.816 | 6.505 | 6.730 | 417,878 | -0.01(-0.12%) |
Sep 02, 2008 | 6.668 | 6.913 | 6.412 | 6.738 | 667,869 | +0.15(+2.24%) |
Aug 29, 2008 | 6.831 | 6.854 | 6.528 | 6.590 | 211,808 | -0.20(-2.97%) |
Aug 28, 2008 | 6.567 | 6.847 | 6.505 | 6.792 | 233,438 | +0.21(+3.18%) |
Aug 27, 2008 | 6.544 | 6.808 | 6.489 | 6.583 | 355,161 | +0.03(+0.47%) |
Aug 26, 2008 | 6.365 | 6.567 | 6.311 | 6.552 | 382,742 | +0.19(+2.93%) |
Aug 25, 2008 | 6.684 | 6.684 | 6.326 | 6.365 | 274,942 | -0.31(-4.65%) |
Aug 22, 2008 | 6.396 | 6.707 | 6.350 | 6.676 | 207,468 | +0.29(+4.62%) |
Aug 21, 2008 | 6.451 | 6.598 | 6.303 | 6.381 | 252,670 | -0.13(-2.03%) |
Aug 20, 2008 | 6.746 | 7.010 | 6.474 | 6.513 | 487,225 | -0.19(-2.89%) |
Aug 19, 2008 | 6.885 | 6.893 | 6.668 | 6.707 | 855,303 | -0.16(-2.37%) |
Aug 18, 2008 | 6.963 | 7.118 | 6.800 | 6.870 | 430,499 | -0.05(-0.67%) |
Aug 15, 2008 | 6.761 | 7.227 | 6.761 | 6.916 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.489 | 6.870 | 6.489 | 6.784 | 419,452 | +0.23(+3.55%) |
Aug 13, 2008 | 6.202 | 6.691 | 6.187 | 6.552 | 504,960 | +0.35(+5.63%) |
Aug 12, 2008 | 6.187 | 6.373 | 6.109 | 6.202 | 501,632 | +0.05(+0.76%) |
Aug 11, 2008 | 5.845 | 6.280 | 5.783 | 6.156 | 585,305 | +0.32(+5.45%) |
Aug 08, 2008 | 5.605 | 5.969 | 5.333 | 5.837 | 634,630 | +0.29(+5.17%) |
Aug 07, 2008 | 5.581 | 5.628 | 5.395 | 5.550 | 1,644,778 | -0.09(-1.52%) |
Aug 06, 2008 | 6.404 | 6.521 | 5.356 | 5.636 | 3,131,767 | -1.34(-19.24%) |
Aug 05, 2008 | 6.590 | 7.010 | 6.590 | 6.979 | 511,159 | +0.40(+6.14%) |
Aug 04, 2008 | 6.784 | 6.870 | 6.427 | 6.575 | 335,236 | -0.26(-3.86%) |
Aug 01, 2008 | 6.684 | 6.901 | 6.536 | 6.839 | 303,648 | +0.19(+2.80%) |
Jul 31, 2008 | 6.715 | 6.878 | 6.645 | 6.652 | 373,392 | -0.17(-2.50%) |
Jul 30, 2008 | 6.784 | 6.986 | 6.563 | 6.823 | 676,779 | +0.06(+0.92%) |
Jul 29, 2008 | 6.761 | 6.808 | 6.482 | 6.761 | 443,384 | +0.28(+4.31%) |
Jul 28, 2008 | 6.521 | 6.559 | 6.412 | 6.482 | 456,383 | -0.04(-0.60%) |
Jul 25, 2008 | 6.536 | 6.652 | 6.427 | 6.521 | 453,073 | +0.05(+0.72%) |
Jul 24, 2008 | 6.722 | 6.769 | 6.435 | 6.474 | 466,442 | -0.22(-3.25%) |
Jul 23, 2008 | 6.443 | 6.816 | 6.435 | 6.691 | 1,071,686 | +0.29(+4.48%) |
Jul 22, 2008 | 6.125 | 6.513 | 6.070 | 6.404 | 1,194,017 | +0.29(+4.70%) |
Jul 21, 2008 | 6.117 | 6.148 | 6.031 | 6.117 | 597,059 | -0.01(-0.13%) |
Jul 18, 2008 | 6.148 | 6.171 | 5.977 | 6.125 | 1,873,402 | -0.05(-0.75%) |
Jul 17, 2008 | 6.156 | 6.241 | 6.008 | 6.171 | 2,591,773 | +0.00(+0.00%) |
Jul 16, 2008 | 6.055 | 6.202 | 5.884 | 6.171 | 1,344,946 | +0.09(+1.53%) |
Jul 15, 2008 | 6.389 | 6.389 | 5.985 | 6.078 | 1,192,558 | -0.40(-6.11%) |
Jul 14, 2008 | 6.598 | 6.598 | 6.319 | 6.474 | 486,989 | -0.07(-1.07%) |
Jul 11, 2008 | 6.629 | 6.668 | 6.427 | 6.544 | 544,149 | -0.14(-2.09%) |
Jul 10, 2008 | 6.668 | 6.730 | 6.497 | 6.684 | 1,025,106 | +0.02(+0.35%) |
Jul 09, 2008 | 7.064 | 7.064 | 6.629 | 6.660 | 755,800 | -0.39(-5.51%) |
Jul 08, 2008 | 7.739 | 7.739 | 6.784 | 7.048 | 1,465,122 | -0.69(-8.93%) |
Jul 07, 2008 | 7.918 | 7.957 | 7.530 | 7.739 | 489,098 | -0.19(-2.35%) |
Jul 04, 2008 | 8.073 | 8.143 | 7.763 | 7.926 | 556,167 | +0.00(+0.00%) |
Jul 03, 2008 | 8.073 | 8.143 | 7.763 | 7.926 | 556,167 | -0.16(-2.02%) |
Jul 02, 2008 | 8.585 | 8.585 | 7.902 | 8.089 | 1,060,186 | -0.49(-5.70%) |