Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.588 | 5.694 | 5.500 | 5.694 | 242,663 | +0.14(+2.60%) |
Sep 29, 2008 | 6.065 | 6.065 | 5.379 | 5.550 | 252,883 | -0.63(-10.24%) |
Sep 26, 2008 | 6.183 | 6.227 | 6.071 | 6.183 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.262 | 6.304 | 6.136 | 6.280 | 355,109 | +0.10(+1.57%) |
Sep 24, 2008 | 6.242 | 6.242 | 6.124 | 6.183 | 251,147 | -0.09(-1.41%) |
Sep 23, 2008 | 6.310 | 6.377 | 6.230 | 6.271 | 232,341 | -0.10(-1.53%) |
Sep 22, 2008 | 6.392 | 6.501 | 6.330 | 6.368 | 453,895 | +0.02(+0.28%) |
Sep 19, 2008 | 6.477 | 6.486 | 6.109 | 6.351 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.900 | 5.947 | 5.379 | 5.903 | 694,517 | +0.00(+0.00%) |
Sep 17, 2008 | 6.239 | 6.251 | 5.838 | 5.903 | 483,468 | -0.34(-5.51%) |
Sep 16, 2008 | 6.312 | 6.318 | 6.062 | 6.248 | 473,017 | -0.21(-3.33%) |
Sep 15, 2008 | 6.683 | 6.772 | 6.457 | 6.463 | 305,779 | -0.45(-6.48%) |
Sep 12, 2008 | 6.816 | 6.916 | 6.813 | 6.910 | 265,572 | +0.08(+1.12%) |
Sep 11, 2008 | 6.733 | 6.834 | 6.698 | 6.834 | 285,730 | +0.01(+0.09%) |
Sep 10, 2008 | 6.948 | 6.948 | 6.698 | 6.828 | 736,270 | -0.13(-1.82%) |
Sep 09, 2008 | 7.275 | 7.284 | 6.941 | 6.954 | 252,954 | -0.32(-4.41%) |
Sep 08, 2008 | 7.361 | 7.378 | 7.231 | 7.275 | 261,646 | +0.03(+0.37%) |
Sep 05, 2008 | 7.278 | 7.278 | 7.178 | 7.249 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.587 | 7.587 | 7.390 | 7.390 | 154,858 | -0.21(-2.83%) |
Sep 03, 2008 | 7.673 | 7.673 | 7.561 | 7.605 | 211,932 | -0.09(-1.19%) |
Sep 02, 2008 | 7.788 | 7.796 | 7.687 | 7.696 | 254,958 | -0.08(-0.98%) |
Aug 29, 2008 | 7.823 | 7.823 | 7.767 | 7.773 | 116,906 | -0.05(-0.60%) |
Aug 28, 2008 | 7.726 | 7.838 | 7.726 | 7.820 | 190,531 | +0.13(+1.72%) |
Aug 27, 2008 | 7.711 | 7.739 | 7.682 | 7.687 | 130,016 | +0.04(+0.46%) |
Aug 26, 2008 | 7.679 | 7.735 | 7.634 | 7.652 | 122,601 | -0.01(-0.08%) |
Aug 25, 2008 | 7.743 | 7.790 | 7.658 | 7.658 | 166,056 | -0.09(-1.22%) |
Aug 22, 2008 | 7.658 | 7.758 | 7.658 | 7.752 | 194,837 | +0.14(+1.78%) |
Aug 21, 2008 | 7.605 | 7.626 | 7.549 | 7.617 | 230,731 | +0.01(+0.19%) |
Aug 20, 2008 | 7.584 | 7.608 | 7.534 | 7.602 | 125,108 | -0.01(-0.15%) |
Aug 19, 2008 | 7.684 | 7.684 | 7.428 | 7.614 | 155,411 | -0.08(-1.00%) |
Aug 18, 2008 | 7.758 | 7.805 | 7.667 | 7.690 | 78,539 | -0.08(-0.99%) |
Aug 15, 2008 | 7.861 | 7.861 | 7.755 | 7.767 | 0 | -0.09(-1.20%) |
Aug 14, 2008 | 7.846 | 7.894 | 7.832 | 7.861 | 72,928 | -0.00(-0.04%) |
Aug 13, 2008 | 7.832 | 7.884 | 7.746 | 7.864 | 147,392 | +0.02(+0.23%) |
Aug 12, 2008 | 7.949 | 7.949 | 7.826 | 7.846 | 60,871 | -0.12(-1.48%) |
Aug 11, 2008 | 7.941 | 7.985 | 7.914 | 7.964 | 72,881 | +0.02(+0.22%) |
Aug 08, 2008 | 7.785 | 7.947 | 7.761 | 7.947 | 64,142 | +0.15(+1.93%) |
Aug 07, 2008 | 7.932 | 7.947 | 7.773 | 7.796 | 80,400 | -0.16(-1.96%) |
Aug 06, 2008 | 7.982 | 8.020 | 7.923 | 7.952 | 135,134 | -0.03(-0.37%) |
Aug 05, 2008 | 8.023 | 8.023 | 7.899 | 7.982 | 141,618 | -0.02(-0.29%) |
Aug 04, 2008 | 8.117 | 8.128 | 7.973 | 8.005 | 148,594 | -0.14(-1.77%) |
Aug 01, 2008 | 8.123 | 8.153 | 8.067 | 8.150 | 113,754 | +0.02(+0.29%) |
Jul 31, 2008 | 8.126 | 8.191 | 8.111 | 8.126 | 110,598 | -0.00(-0.04%) |
Jul 30, 2008 | 7.994 | 8.129 | 7.994 | 8.129 | 146,468 | +0.18(+2.26%) |
Jul 29, 2008 | 7.949 | 7.949 | 7.717 | 7.949 | 204,439 | +0.22(+2.90%) |
Jul 28, 2008 | 7.864 | 7.908 | 7.708 | 7.726 | 175,508 | -0.11(-1.39%) |
Jul 25, 2008 | 7.841 | 7.894 | 7.802 | 7.835 | 69,318 | -0.03(-0.34%) |
Jul 24, 2008 | 8.076 | 8.088 | 7.858 | 7.861 | 165,611 | -0.25(-3.09%) |
Jul 23, 2008 | 8.129 | 8.176 | 8.029 | 8.111 | 145,477 | -0.01(-0.16%) |
Jul 22, 2008 | 8.114 | 8.126 | 8.044 | 8.124 | 146,767 | -0.08(-0.95%) |
Jul 21, 2008 | 8.111 | 8.209 | 8.108 | 8.203 | 120,102 | +0.12(+1.49%) |
Jul 18, 2008 | 8.038 | 8.082 | 7.994 | 8.082 | 72,687 | +0.04(+0.44%) |
Jul 17, 2008 | 7.949 | 8.100 | 7.949 | 8.047 | 166,633 | +0.12(+1.52%) |
Jul 16, 2008 | 7.749 | 7.926 | 7.687 | 7.926 | 216,469 | +0.17(+2.24%) |
Jul 15, 2008 | 7.949 | 7.949 | 7.699 | 7.752 | 327,190 | -0.25(-3.09%) |
Jul 14, 2008 | 8.206 | 8.297 | 7.982 | 8.000 | 199,443 | -0.20(-2.41%) |
Jul 11, 2008 | 8.123 | 8.206 | 8.108 | 8.197 | 120,153 | -0.05(-0.64%) |
Jul 10, 2008 | 8.214 | 8.268 | 8.126 | 8.250 | 165,539 | +0.01(+0.07%) |
Jul 09, 2008 | 8.341 | 8.412 | 8.238 | 8.244 | 202,921 | -0.10(-1.20%) |
Jul 08, 2008 | 8.370 | 8.438 | 8.264 | 8.344 | 185,341 | -0.04(-0.49%) |
Jul 07, 2008 | 8.621 | 8.644 | 8.279 | 8.385 | 182,060 | -0.19(-2.16%) |
Jul 04, 2008 | 8.680 | 8.680 | 8.559 | 8.571 | 121,861 | +0.00(+0.00%) |
Jul 03, 2008 | 8.680 | 8.680 | 8.559 | 8.571 | 121,861 | -0.11(-1.32%) |
Jul 02, 2008 | 8.771 | 8.824 | 8.680 | 8.686 | 192,375 | -0.12(-1.37%) |