Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.230 | 7.450 | 7.141 | 7.450 | 743,526 | +0.22(+3.05%) |
Sep 29, 2008 | 7.700 | 7.748 | 6.700 | 7.230 | 1,616,539 | -0.48(-6.18%) |
Sep 26, 2008 | 7.652 | 7.766 | 7.593 | 7.706 | 1,162,718 | -0.02(-0.31%) |
Sep 25, 2008 | 7.712 | 7.813 | 7.617 | 7.730 | 2,175,899 | +0.05(+0.70%) |
Sep 24, 2008 | 7.635 | 7.712 | 7.504 | 7.676 | 2,339,359 | +0.02(+0.23%) |
Sep 23, 2008 | 7.908 | 8.027 | 7.646 | 7.658 | 2,133,013 | -0.26(-3.23%) |
Sep 22, 2008 | 7.777 | 7.974 | 7.736 | 7.914 | 1,104,633 | -0.03(-0.37%) |
Sep 19, 2008 | 7.617 | 8.033 | 7.617 | 7.944 | 3,641,534 | +0.43(+5.70%) |
Sep 18, 2008 | 7.379 | 7.611 | 7.301 | 7.516 | 3,786,621 | +0.18(+2.43%) |
Sep 17, 2008 | 7.254 | 7.379 | 7.212 | 7.337 | 1,250,074 | +0.04(+0.57%) |
Sep 16, 2008 | 7.087 | 7.349 | 7.087 | 7.295 | 2,153,742 | +0.15(+2.17%) |
Sep 15, 2008 | 7.200 | 7.301 | 7.105 | 7.141 | 746,719 | -0.18(-2.44%) |
Sep 12, 2008 | 7.289 | 7.397 | 7.266 | 7.319 | 686,777 | +0.05(+0.65%) |
Sep 11, 2008 | 7.295 | 7.343 | 7.141 | 7.272 | 632,534 | -0.05(-0.73%) |
Sep 10, 2008 | 7.361 | 7.408 | 7.248 | 7.325 | 738,517 | -0.07(-0.89%) |
Sep 09, 2008 | 7.355 | 7.420 | 7.284 | 7.391 | 749,897 | -0.01(-0.16%) |
Sep 08, 2008 | 7.408 | 7.408 | 7.236 | 7.403 | 776,733 | +0.05(+0.65%) |
Sep 05, 2008 | 7.236 | 7.373 | 7.200 | 7.355 | 513,219 | +0.08(+1.15%) |
Sep 04, 2008 | 7.248 | 7.330 | 7.200 | 7.272 | 517,607 | -0.04(-0.57%) |
Sep 03, 2008 | 7.313 | 7.325 | 7.194 | 7.313 | 768,097 | +0.08(+1.15%) |
Sep 02, 2008 | 7.289 | 7.313 | 7.176 | 7.230 | 579,053 | -0.04(-0.57%) |
Aug 29, 2008 | 7.230 | 7.272 | 7.105 | 7.272 | 681,722 | +0.04(+0.58%) |
Aug 28, 2008 | 7.147 | 7.230 | 7.105 | 7.230 | 728,686 | +0.12(+1.67%) |
Aug 27, 2008 | 7.093 | 7.153 | 7.063 | 7.111 | 541,744 | -0.01(-0.08%) |
Aug 26, 2008 | 7.040 | 7.170 | 7.010 | 7.117 | 528,845 | +0.04(+0.50%) |
Aug 25, 2008 | 7.045 | 7.093 | 6.998 | 7.081 | 492,275 | +0.02(+0.25%) |
Aug 22, 2008 | 6.962 | 7.081 | 6.962 | 7.063 | 612,324 | +0.13(+1.89%) |
Aug 21, 2008 | 6.992 | 7.057 | 6.873 | 6.932 | 765,114 | -0.12(-1.77%) |
Aug 20, 2008 | 6.992 | 7.057 | 6.932 | 7.057 | 806,548 | +0.06(+0.85%) |
Aug 19, 2008 | 7.051 | 7.099 | 6.980 | 6.998 | 1,022,628 | -0.10(-1.42%) |
Aug 18, 2008 | 7.123 | 7.147 | 6.998 | 7.099 | 1,068,390 | -0.03(-0.42%) |
Aug 15, 2008 | 6.926 | 7.165 | 6.926 | 7.129 | 1,626,869 | +0.18(+2.66%) |
Aug 14, 2008 | 6.903 | 7.075 | 6.813 | 6.944 | 969,783 | +0.04(+0.60%) |
Aug 13, 2008 | 6.849 | 6.956 | 6.784 | 6.903 | 1,636,478 | +0.00(+0.00%) |
Aug 12, 2008 | 6.944 | 7.010 | 6.837 | 6.903 | 942,616 | -0.08(-1.19%) |
Aug 11, 2008 | 6.730 | 6.998 | 6.647 | 6.986 | 1,128,606 | +0.19(+2.80%) |
Aug 08, 2008 | 6.772 | 6.843 | 6.659 | 6.796 | 835,004 | -0.02(-0.26%) |
Aug 07, 2008 | 6.742 | 6.813 | 6.677 | 6.813 | 1,244,673 | +0.04(+0.62%) |
Aug 06, 2008 | 6.843 | 6.843 | 6.754 | 6.772 | 1,062,088 | -0.04(-0.61%) |
Aug 05, 2008 | 6.861 | 6.926 | 6.724 | 6.813 | 1,092,248 | +0.03(+0.44%) |
Aug 04, 2008 | 6.828 | 6.921 | 6.772 | 6.784 | 885,904 | -0.10(-1.38%) |
Aug 01, 2008 | 6.807 | 6.915 | 6.766 | 6.879 | 584,873 | +0.10(+1.49%) |
Jul 31, 2008 | 6.694 | 6.843 | 6.647 | 6.778 | 1,043,381 | +0.08(+1.24%) |
Jul 30, 2008 | 6.754 | 6.843 | 6.665 | 6.694 | 950,941 | -0.06(-0.88%) |
Jul 29, 2008 | 6.754 | 6.807 | 6.575 | 6.754 | 761,620 | +0.19(+2.90%) |
Jul 28, 2008 | 6.569 | 6.700 | 6.534 | 6.564 | 859,256 | -0.02(-0.27%) |
Jul 25, 2008 | 6.558 | 6.647 | 6.546 | 6.581 | 930,367 | +0.06(+0.91%) |
Jul 24, 2008 | 6.671 | 6.673 | 6.480 | 6.522 | 611,353 | -0.12(-1.88%) |
Jul 23, 2008 | 6.427 | 6.683 | 6.427 | 6.647 | 890,323 | +0.22(+3.43%) |
Jul 22, 2008 | 6.450 | 6.480 | 6.308 | 6.427 | 1,174,321 | -0.06(-0.92%) |
Jul 21, 2008 | 6.605 | 6.659 | 6.349 | 6.486 | 780,097 | -0.15(-2.24%) |
Jul 18, 2008 | 6.516 | 6.694 | 6.456 | 6.635 | 1,093,834 | +0.15(+2.29%) |
Jul 17, 2008 | 6.242 | 6.486 | 6.212 | 6.486 | 1,535,300 | +0.24(+3.91%) |
Jul 16, 2008 | 5.802 | 6.260 | 5.760 | 6.242 | 1,958,043 | +0.56(+9.84%) |
Jul 15, 2008 | 6.189 | 6.248 | 5.588 | 5.683 | 4,098,343 | -0.65(-10.24%) |
Jul 14, 2008 | 6.629 | 6.629 | 6.284 | 6.331 | 1,564,687 | -0.24(-3.62%) |
Jul 11, 2008 | 6.665 | 6.730 | 6.361 | 6.569 | 1,281,776 | -0.17(-2.47%) |
Jul 10, 2008 | 6.790 | 6.790 | 6.683 | 6.736 | 879,040 | -0.04(-0.53%) |
Jul 09, 2008 | 6.772 | 6.891 | 6.754 | 6.772 | 1,001,852 | +0.01(+0.09%) |
Jul 08, 2008 | 6.802 | 6.802 | 6.724 | 6.766 | 1,019,926 | -0.05(-0.70%) |
Jul 07, 2008 | 6.903 | 6.932 | 6.807 | 6.813 | 705,626 | -0.10(-1.46%) |
Jul 04, 2008 | 6.915 | 6.950 | 6.885 | 6.915 | 302,346 | +0.00(+0.00%) |
Jul 03, 2008 | 6.915 | 6.950 | 6.885 | 6.915 | 302,346 | +0.04(+0.61%) |
Jul 02, 2008 | 6.974 | 7.004 | 6.831 | 6.873 | 694,360 | -0.11(-1.53%) |