Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.207 | 6.322 | 6.066 | 6.288 | 1,130,097 | +0.13(+2.05%) |
Sep 29, 2008 | 6.403 | 6.403 | 6.056 | 6.162 | 1,762,795 | -0.38(-5.85%) |
Sep 26, 2008 | 6.704 | 6.708 | 6.466 | 6.545 | 0 | -0.30(-4.45%) |
Sep 25, 2008 | 6.817 | 6.891 | 6.754 | 6.849 | 640,595 | +0.03(+0.48%) |
Sep 24, 2008 | 6.870 | 6.903 | 6.736 | 6.817 | 748,853 | -0.05(-0.78%) |
Sep 23, 2008 | 7.190 | 7.217 | 6.834 | 6.870 | 813,147 | -0.32(-4.48%) |
Sep 22, 2008 | 7.430 | 7.430 | 7.085 | 7.192 | 1,291,061 | -0.34(-4.55%) |
Sep 19, 2008 | 8.079 | 9.248 | 7.441 | 7.535 | 0 | -0.28(-3.56%) |
Sep 18, 2008 | 7.280 | 7.851 | 7.179 | 7.813 | 1,421,152 | +0.64(+8.89%) |
Sep 17, 2008 | 7.031 | 7.351 | 6.955 | 7.175 | 1,262,578 | -0.00(-0.05%) |
Sep 16, 2008 | 6.794 | 7.284 | 6.738 | 7.179 | 1,179,536 | +0.34(+4.90%) |
Sep 15, 2008 | 6.602 | 6.905 | 6.602 | 6.844 | 838,154 | -0.04(-0.58%) |
Sep 12, 2008 | 6.930 | 6.960 | 6.792 | 6.884 | 0 | -0.08(-1.10%) |
Sep 11, 2008 | 6.771 | 6.999 | 6.748 | 6.960 | 625,422 | +0.07(+1.00%) |
Sep 10, 2008 | 6.681 | 6.945 | 6.681 | 6.891 | 1,061,251 | +0.24(+3.57%) |
Sep 09, 2008 | 6.639 | 6.953 | 6.610 | 6.654 | 878,996 | -0.07(-1.03%) |
Sep 08, 2008 | 6.539 | 6.727 | 6.382 | 6.723 | 976,993 | +0.46(+7.31%) |
Sep 05, 2008 | 6.412 | 6.445 | 6.242 | 6.265 | 0 | -0.18(-2.74%) |
Sep 04, 2008 | 6.531 | 6.531 | 6.322 | 6.441 | 1,141,376 | -0.16(-2.38%) |
Sep 03, 2008 | 6.654 | 6.767 | 6.466 | 6.598 | 661,927 | -0.06(-0.84%) |
Sep 02, 2008 | 6.861 | 6.928 | 6.562 | 6.654 | 1,072,823 | -0.17(-2.53%) |
Aug 29, 2008 | 6.966 | 7.052 | 6.784 | 6.826 | 0 | -0.16(-2.36%) |
Aug 28, 2008 | 6.660 | 6.991 | 6.422 | 6.991 | 1,555,957 | +0.37(+5.58%) |
Aug 27, 2008 | 6.654 | 6.666 | 6.527 | 6.621 | 646,989 | -0.08(-1.20%) |
Aug 26, 2008 | 6.606 | 6.715 | 6.562 | 6.702 | 483,337 | +0.08(+1.19%) |
Aug 25, 2008 | 6.765 | 6.765 | 6.495 | 6.623 | 432,295 | -0.15(-2.23%) |
Aug 22, 2008 | 6.765 | 6.880 | 6.688 | 6.775 | 0 | +0.05(+0.77%) |
Aug 21, 2008 | 6.740 | 6.805 | 6.681 | 6.723 | 360,370 | -0.08(-1.13%) |
Aug 20, 2008 | 6.752 | 6.911 | 6.686 | 6.799 | 419,638 | +0.06(+0.88%) |
Aug 19, 2008 | 6.974 | 7.001 | 6.681 | 6.740 | 722,286 | -0.27(-3.88%) |
Aug 18, 2008 | 7.008 | 7.052 | 6.886 | 7.012 | 377,422 | -0.02(-0.35%) |
Aug 15, 2008 | 7.158 | 7.213 | 6.890 | 7.037 | 0 | -0.08(-1.08%) |
Aug 14, 2008 | 6.844 | 7.123 | 6.844 | 7.114 | 600,342 | +0.22(+3.20%) |
Aug 13, 2008 | 6.798 | 6.968 | 6.763 | 6.893 | 453,387 | +0.04(+0.64%) |
Aug 12, 2008 | 7.026 | 7.026 | 6.830 | 6.849 | 602,237 | -0.15(-2.08%) |
Aug 11, 2008 | 6.821 | 7.066 | 6.771 | 6.995 | 813,862 | +0.17(+2.56%) |
Aug 08, 2008 | 6.612 | 6.893 | 6.572 | 6.821 | 717,729 | +0.20(+3.07%) |
Aug 07, 2008 | 6.872 | 6.872 | 6.596 | 6.617 | 758,483 | -0.31(-4.43%) |
Aug 06, 2008 | 6.909 | 7.020 | 6.878 | 6.924 | 751,338 | +0.01(+0.11%) |
Aug 05, 2008 | 6.859 | 6.959 | 6.784 | 6.916 | 1,065,077 | +0.16(+2.35%) |
Aug 04, 2008 | 6.755 | 6.855 | 6.683 | 6.757 | 923,127 | -0.03(-0.40%) |
Aug 01, 2008 | 6.673 | 6.821 | 6.606 | 6.784 | 488,071 | +0.11(+1.69%) |
Jul 31, 2008 | 6.667 | 6.790 | 6.523 | 6.671 | 608,673 | -0.10(-1.47%) |
Jul 30, 2008 | 6.897 | 6.924 | 6.650 | 6.771 | 697,958 | -0.07(-1.06%) |
Jul 29, 2008 | 6.844 | 7.004 | 6.763 | 6.844 | 1,186,306 | +0.10(+1.42%) |
Jul 28, 2008 | 6.888 | 6.913 | 6.589 | 6.748 | 757,361 | -0.18(-2.57%) |
Jul 25, 2008 | 6.891 | 7.148 | 6.882 | 6.926 | 730,507 | +0.06(+0.87%) |
Jul 24, 2008 | 7.171 | 7.209 | 6.809 | 6.867 | 950,519 | -0.26(-3.63%) |
Jul 23, 2008 | 7.106 | 7.321 | 7.039 | 7.125 | 877,796 | -0.04(-0.51%) |
Jul 22, 2008 | 6.397 | 7.277 | 6.382 | 7.162 | 2,538,801 | +0.62(+9.46%) |
Jul 21, 2008 | 6.411 | 6.577 | 6.359 | 6.543 | 833,712 | +0.14(+2.25%) |
Jul 18, 2008 | 6.501 | 6.566 | 6.282 | 6.399 | 893,742 | -0.10(-1.56%) |
Jul 17, 2008 | 6.382 | 6.558 | 6.263 | 6.501 | 997,782 | +0.13(+2.11%) |
Jul 16, 2008 | 6.119 | 6.405 | 6.100 | 6.367 | 609,586 | +0.26(+4.23%) |
Jul 15, 2008 | 5.939 | 6.207 | 5.874 | 6.108 | 1,381,922 | +0.05(+0.76%) |
Jul 14, 2008 | 6.073 | 6.207 | 5.979 | 6.062 | 935,430 | +0.04(+0.73%) |
Jul 11, 2008 | 5.987 | 6.073 | 5.845 | 6.018 | 1,343,428 | -0.03(-0.57%) |
Jul 10, 2008 | 5.878 | 6.110 | 5.878 | 6.052 | 537,479 | +0.14(+2.43%) |
Jul 09, 2008 | 6.144 | 6.169 | 5.909 | 5.909 | 780,499 | -0.25(-3.98%) |
Jul 08, 2008 | 5.809 | 6.154 | 5.778 | 6.154 | 1,489,940 | +0.27(+4.52%) |
Jul 07, 2008 | 6.022 | 6.104 | 5.805 | 5.888 | 1,085,167 | -0.11(-1.85%) |
Jul 04, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.00%) |
Jul 03, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.06%) |
Jul 02, 2008 | 6.083 | 6.190 | 5.978 | 5.995 | 1,384,266 | -0.11(-1.88%) |