Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.593 | 5.593 | 5.414 | 5.552 | 56,136 | -0.01(-0.15%) |
Sep 29, 2008 | 5.713 | 5.718 | 5.506 | 5.560 | 42,170 | -0.22(-3.85%) |
Sep 26, 2008 | 5.695 | 5.783 | 5.672 | 5.783 | 0 | -0.01(-0.16%) |
Sep 25, 2008 | 5.810 | 5.889 | 5.783 | 5.792 | 21,918 | +0.02(+0.40%) |
Sep 24, 2008 | 5.787 | 5.787 | 5.750 | 5.769 | 22,410 | +0.00(+0.00%) |
Sep 23, 2008 | 5.810 | 5.815 | 5.769 | 5.769 | 37,948 | -0.09(-1.57%) |
Sep 22, 2008 | 5.995 | 5.998 | 5.861 | 5.861 | 44,454 | -0.17(-2.75%) |
Sep 19, 2008 | 6.179 | 6.179 | 5.999 | 6.026 | 0 | +0.37(+6.60%) |
Sep 18, 2008 | 5.520 | 5.653 | 5.391 | 5.653 | 103,694 | +0.09(+1.57%) |
Sep 17, 2008 | 5.626 | 5.686 | 5.561 | 5.566 | 80,067 | -0.40(-6.72%) |
Sep 16, 2008 | 6.105 | 6.105 | 5.861 | 5.967 | 92,020 | -0.21(-3.36%) |
Sep 15, 2008 | 6.221 | 6.248 | 6.138 | 6.174 | 30,004 | -0.23(-3.60%) |
Sep 12, 2008 | 6.364 | 6.414 | 6.364 | 6.405 | 36,629 | -0.05(-0.71%) |
Sep 11, 2008 | 6.382 | 6.451 | 6.345 | 6.451 | 91,666 | +0.02(+0.29%) |
Sep 10, 2008 | 6.456 | 6.465 | 6.405 | 6.433 | 47,017 | -0.03(-0.43%) |
Sep 09, 2008 | 6.594 | 6.594 | 6.460 | 6.460 | 41,092 | -0.10(-1.48%) |
Sep 08, 2008 | 6.631 | 6.631 | 6.495 | 6.557 | 62,527 | +0.11(+1.64%) |
Sep 05, 2008 | 6.387 | 6.460 | 6.364 | 6.451 | 0 | +0.02(+0.36%) |
Sep 04, 2008 | 6.548 | 6.548 | 6.414 | 6.428 | 111,769 | -0.11(-1.73%) |
Sep 03, 2008 | 6.539 | 6.571 | 6.525 | 6.542 | 17,565 | +0.02(+0.25%) |
Sep 02, 2008 | 6.571 | 6.599 | 6.502 | 6.525 | 211,220 | +0.01(+0.21%) |
Aug 29, 2008 | 6.506 | 6.520 | 6.488 | 6.511 | 22,612 | +0.01(+0.14%) |
Aug 28, 2008 | 6.460 | 6.516 | 6.460 | 6.502 | 14,826 | +0.06(+0.93%) |
Aug 27, 2008 | 6.433 | 6.479 | 6.433 | 6.442 | 39,154 | +0.01(+0.22%) |
Aug 26, 2008 | 6.396 | 6.447 | 6.377 | 6.428 | 31,893 | +0.00(+0.07%) |
Aug 25, 2008 | 6.460 | 6.483 | 6.391 | 6.423 | 75,489 | -0.03(-0.50%) |
Aug 22, 2008 | 6.423 | 6.479 | 6.423 | 6.456 | 57,921 | +0.07(+1.08%) |
Aug 21, 2008 | 6.391 | 6.428 | 6.387 | 6.387 | 15,355 | -0.02(-0.29%) |
Aug 20, 2008 | 6.405 | 6.453 | 6.382 | 6.405 | 60,423 | -0.01(-0.22%) |
Aug 19, 2008 | 6.442 | 6.456 | 6.405 | 6.419 | 69,475 | -0.02(-0.36%) |
Aug 18, 2008 | 6.557 | 6.557 | 6.442 | 6.442 | 51,476 | -0.07(-1.06%) |
Aug 15, 2008 | 6.497 | 6.548 | 6.497 | 6.511 | 0 | +0.04(+0.64%) |
Aug 14, 2008 | 6.442 | 6.480 | 6.433 | 6.470 | 11,075 | +0.00(+0.07%) |
Aug 13, 2008 | 6.460 | 6.497 | 6.423 | 6.465 | 93,200 | -0.01(-0.08%) |
Aug 12, 2008 | 6.553 | 6.553 | 6.465 | 6.470 | 80,802 | -0.03(-0.42%) |
Aug 11, 2008 | 6.447 | 6.506 | 6.447 | 6.497 | 65,424 | +0.08(+1.31%) |
Aug 08, 2008 | 6.253 | 6.414 | 6.253 | 6.413 | 71,835 | +0.10(+1.51%) |
Aug 07, 2008 | 6.373 | 6.373 | 6.317 | 6.317 | 21,840 | -0.06(-0.87%) |
Aug 06, 2008 | 6.313 | 6.391 | 6.313 | 6.373 | 26,600 | +0.10(+1.54%) |
Aug 05, 2008 | 6.202 | 6.290 | 6.115 | 6.276 | 30,377 | +0.11(+1.80%) |
Aug 04, 2008 | 6.202 | 6.217 | 6.165 | 6.165 | 9,593 | -0.08(-1.33%) |
Aug 01, 2008 | 6.267 | 6.271 | 6.216 | 6.248 | 24,780 | -0.05(-0.73%) |
Jul 31, 2008 | 6.308 | 6.340 | 6.253 | 6.294 | 19,426 | -0.06(-0.87%) |
Jul 30, 2008 | 6.317 | 6.359 | 6.290 | 6.350 | 21,217 | +0.09(+1.40%) |
Jul 29, 2008 | 6.262 | 6.262 | 6.165 | 6.262 | 43,484 | +0.07(+1.19%) |
Jul 28, 2008 | 6.253 | 6.290 | 6.188 | 6.188 | 23,425 | -0.12(-1.97%) |
Jul 25, 2008 | 6.262 | 6.322 | 6.262 | 6.313 | 49,465 | +0.03(+0.51%) |
Jul 24, 2008 | 6.364 | 6.377 | 6.281 | 6.281 | 63,813 | -0.05(-0.73%) |
Jul 23, 2008 | 6.294 | 6.368 | 6.294 | 6.327 | 75,074 | +0.06(+1.03%) |
Jul 22, 2008 | 6.151 | 6.262 | 6.133 | 6.262 | 42,630 | +0.04(+0.59%) |
Jul 21, 2008 | 6.221 | 6.244 | 6.221 | 6.225 | 12,285 | +0.04(+0.60%) |
Jul 18, 2008 | 6.184 | 6.202 | 6.147 | 6.188 | 45,521 | +0.08(+1.36%) |
Jul 17, 2008 | 6.059 | 6.105 | 5.999 | 6.105 | 75,441 | +0.18(+3.12%) |
Jul 16, 2008 | 5.778 | 5.949 | 5.778 | 5.921 | 42,010 | +0.13(+2.31%) |
Jul 15, 2008 | 5.875 | 5.875 | 5.598 | 5.787 | 185,140 | -0.19(-3.22%) |
Jul 14, 2008 | 6.091 | 6.091 | 5.935 | 5.980 | 57,353 | -0.05(-0.86%) |
Jul 11, 2008 | 6.022 | 6.064 | 5.972 | 6.032 | 54,284 | -0.12(-1.88%) |
Jul 10, 2008 | 6.151 | 6.193 | 6.082 | 6.147 | 53,106 | -0.07(-1.11%) |
Jul 09, 2008 | 6.354 | 6.354 | 6.216 | 6.216 | 29,052 | -0.09(-1.46%) |
Jul 08, 2008 | 6.174 | 6.308 | 6.110 | 6.308 | 51,391 | +0.11(+1.71%) |
Jul 07, 2008 | 6.253 | 6.271 | 6.087 | 6.202 | 80,483 | -0.05(-0.74%) |
Jul 04, 2008 | 6.317 | 6.317 | 6.202 | 6.248 | 21,443 | +0.00(+0.00%) |
Jul 03, 2008 | 6.317 | 6.317 | 6.202 | 6.248 | 21,443 | -0.02(-0.37%) |
Jul 02, 2008 | 6.364 | 6.382 | 6.271 | 6.271 | 23,475 | -0.04(-0.58%) |