Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.084 | 5.474 | 5.044 | 5.433 | 105,111 | +0.23(+4.37%) |
Sep 29, 2008 | 5.198 | 5.588 | 4.906 | 5.206 | 94,445 | -0.18(-3.32%) |
Sep 26, 2008 | 5.409 | 5.474 | 5.157 | 5.385 | 77,830 | -0.17(-3.07%) |
Sep 25, 2008 | 5.458 | 5.555 | 5.198 | 5.555 | 98,895 | +0.24(+4.43%) |
Sep 24, 2008 | 5.645 | 5.645 | 5.320 | 5.320 | 54,513 | -0.18(-3.25%) |
Sep 23, 2008 | 5.466 | 5.620 | 5.425 | 5.498 | 92,943 | +0.14(+2.58%) |
Sep 22, 2008 | 5.653 | 5.653 | 5.092 | 5.360 | 159,272 | -0.32(-5.58%) |
Sep 19, 2008 | 5.547 | 5.969 | 5.312 | 5.677 | 287,692 | +0.28(+5.27%) |
Sep 18, 2008 | 5.563 | 5.661 | 5.206 | 5.393 | 203,996 | -0.02(-0.30%) |
Sep 17, 2008 | 5.896 | 5.978 | 5.279 | 5.409 | 133,559 | -0.58(-9.76%) |
Sep 16, 2008 | 5.888 | 6.042 | 5.482 | 5.994 | 99,588 | +0.08(+1.37%) |
Sep 15, 2008 | 6.164 | 6.343 | 5.896 | 5.913 | 46,841 | -0.31(-4.96%) |
Sep 12, 2008 | 6.075 | 6.319 | 5.937 | 6.221 | 57,570 | +0.09(+1.46%) |
Sep 11, 2008 | 6.132 | 6.189 | 5.945 | 6.132 | 64,418 | -0.10(-1.56%) |
Sep 10, 2008 | 6.189 | 6.424 | 5.969 | 6.229 | 58,290 | +0.17(+2.82%) |
Sep 09, 2008 | 6.246 | 6.343 | 6.051 | 6.059 | 62,588 | -0.19(-3.12%) |
Sep 08, 2008 | 6.140 | 6.335 | 5.969 | 6.254 | 77,148 | +0.29(+4.90%) |
Sep 05, 2008 | 5.969 | 6.059 | 5.880 | 5.961 | 76,879 | +0.02(+0.27%) |
Sep 04, 2008 | 6.172 | 6.205 | 5.904 | 5.945 | 106,376 | -0.24(-3.94%) |
Sep 03, 2008 | 6.246 | 6.424 | 6.189 | 6.189 | 102,994 | -0.06(-0.91%) |
Sep 02, 2008 | 6.286 | 6.587 | 6.181 | 6.246 | 51,557 | +0.08(+1.32%) |
Aug 29, 2008 | 6.530 | 6.611 | 6.148 | 6.164 | 98,363 | -0.37(-5.71%) |
Aug 28, 2008 | 6.172 | 6.615 | 6.148 | 6.538 | 87,871 | +0.40(+6.48%) |
Aug 27, 2008 | 5.969 | 6.229 | 5.969 | 6.140 | 59,198 | +0.16(+2.72%) |
Aug 26, 2008 | 6.010 | 6.051 | 5.953 | 5.978 | 65,825 | +0.02(+0.27%) |
Aug 25, 2008 | 5.913 | 6.091 | 5.913 | 5.961 | 129,938 | +0.06(+0.96%) |
Aug 22, 2008 | 5.701 | 5.969 | 5.645 | 5.904 | 109,667 | +0.19(+3.41%) |
Aug 21, 2008 | 5.718 | 5.872 | 5.693 | 5.710 | 77,904 | -0.06(-1.13%) |
Aug 20, 2008 | 5.710 | 5.929 | 5.710 | 5.774 | 120,528 | +0.11(+2.01%) |
Aug 19, 2008 | 6.091 | 6.091 | 5.588 | 5.661 | 115,039 | -0.41(-6.69%) |
Aug 18, 2008 | 6.351 | 6.481 | 6.026 | 6.067 | 78,810 | -0.32(-4.96%) |
Aug 15, 2008 | 6.538 | 6.652 | 6.172 | 6.384 | 97,060 | -0.07(-1.13%) |
Aug 14, 2008 | 6.172 | 6.521 | 6.172 | 6.457 | 97,390 | +0.28(+4.61%) |
Aug 13, 2008 | 6.099 | 6.205 | 6.099 | 6.172 | 118,807 | +0.06(+1.06%) |
Aug 12, 2008 | 5.921 | 6.140 | 5.921 | 6.107 | 109,187 | +0.17(+2.87%) |
Aug 11, 2008 | 6.075 | 6.099 | 5.888 | 5.937 | 93,821 | -0.11(-1.88%) |
Aug 08, 2008 | 5.766 | 6.099 | 5.766 | 6.051 | 117,306 | +0.32(+5.52%) |
Aug 07, 2008 | 5.815 | 5.823 | 5.701 | 5.734 | 204,350 | -0.02(-0.28%) |
Aug 06, 2008 | 5.994 | 5.994 | 5.718 | 5.750 | 120,137 | -0.28(-4.71%) |
Aug 05, 2008 | 5.856 | 6.091 | 5.799 | 6.034 | 168,087 | +0.21(+3.63%) |
Aug 04, 2008 | 5.750 | 5.961 | 5.653 | 5.823 | 157,949 | +0.06(+0.99%) |
Aug 01, 2008 | 5.823 | 5.823 | 5.372 | 5.766 | 149,417 | -0.06(-0.98%) |
Jul 31, 2008 | 5.027 | 5.823 | 5.007 | 5.823 | 178,040 | -0.04(-0.69%) |
Jul 30, 2008 | 5.482 | 6.481 | 5.482 | 5.864 | 187,508 | +0.42(+7.76%) |
Jul 29, 2008 | 5.441 | 6.497 | 5.076 | 5.441 | 642,765 | -1.66(-23.34%) |
Jul 28, 2008 | 7.228 | 7.521 | 6.871 | 7.098 | 54,176 | -0.17(-2.35%) |
Jul 25, 2008 | 7.293 | 7.594 | 7.115 | 7.269 | 126,571 | +0.08(+1.13%) |
Jul 24, 2008 | 7.253 | 7.331 | 6.855 | 7.188 | 61,423 | +0.06(+0.80%) |
Jul 23, 2008 | 7.155 | 7.374 | 6.903 | 7.131 | 71,727 | -0.05(-0.68%) |
Jul 22, 2008 | 6.798 | 7.204 | 6.773 | 7.180 | 64,184 | +0.22(+3.15%) |
Jul 21, 2008 | 6.887 | 6.985 | 6.757 | 6.960 | 36,427 | +0.17(+2.51%) |
Jul 18, 2008 | 6.660 | 6.952 | 6.554 | 6.790 | 47,154 | +0.05(+0.72%) |
Jul 17, 2008 | 6.773 | 6.952 | 6.489 | 6.741 | 89,426 | +0.02(+0.36%) |
Jul 16, 2008 | 6.530 | 6.741 | 6.221 | 6.717 | 62,464 | +0.24(+3.63%) |
Jul 15, 2008 | 6.676 | 6.676 | 6.246 | 6.481 | 84,702 | -0.21(-3.16%) |
Jul 14, 2008 | 7.090 | 7.090 | 6.652 | 6.692 | 62,296 | -0.28(-3.96%) |
Jul 11, 2008 | 6.741 | 6.993 | 6.652 | 6.968 | 46,926 | +0.10(+1.42%) |
Jul 10, 2008 | 6.822 | 6.944 | 6.619 | 6.871 | 46,342 | +0.04(+0.59%) |
Jul 09, 2008 | 7.090 | 7.180 | 6.822 | 6.830 | 53,947 | -0.24(-3.44%) |
Jul 08, 2008 | 7.033 | 7.204 | 6.660 | 7.074 | 188,660 | +0.02(+0.23%) |
Jul 07, 2008 | 7.342 | 7.521 | 6.985 | 7.058 | 72,564 | -0.16(-2.25%) |
Jul 04, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | +0.00(+0.00%) |
Jul 03, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | -0.22(-2.95%) |
Jul 02, 2008 | 7.569 | 7.569 | 7.098 | 7.439 | 128,890 | -0.13(-1.72%) |