Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.992 | 7.674 | 6.875 | 7.522 | 858,314 | +0.56(+8.02%) |
Sep 29, 2008 | 7.292 | 7.645 | 6.351 | 6.963 | 822,051 | -0.79(-10.23%) |
Sep 26, 2008 | 7.298 | 7.780 | 6.628 | 7.757 | 512,081 | +0.33(+4.43%) |
Sep 25, 2008 | 7.410 | 7.786 | 7.386 | 7.428 | 381,445 | +0.01(+0.08%) |
Sep 24, 2008 | 7.228 | 7.692 | 7.086 | 7.422 | 723,893 | +0.31(+4.38%) |
Sep 23, 2008 | 6.616 | 7.351 | 6.539 | 7.110 | 937,232 | +0.35(+5.22%) |
Sep 22, 2008 | 6.951 | 7.128 | 6.622 | 6.757 | 602,499 | -0.19(-2.79%) |
Sep 19, 2008 | 8.886 | 9.409 | 6.534 | 6.951 | 3,026,489 | -0.45(-6.12%) |
Sep 18, 2008 | 6.728 | 7.698 | 6.481 | 7.404 | 2,759,855 | +0.83(+12.61%) |
Sep 17, 2008 | 6.645 | 6.863 | 6.410 | 6.575 | 1,354,679 | -0.23(-3.37%) |
Sep 16, 2008 | 6.198 | 6.898 | 6.163 | 6.804 | 1,957,498 | +0.31(+4.80%) |
Sep 15, 2008 | 6.322 | 6.716 | 6.269 | 6.492 | 1,150,460 | -0.15(-2.30%) |
Sep 12, 2008 | 6.475 | 6.734 | 6.416 | 6.645 | 1,704,415 | +0.04(+0.62%) |
Sep 11, 2008 | 6.287 | 6.616 | 6.222 | 6.604 | 1,583,114 | +0.05(+0.81%) |
Sep 10, 2008 | 6.775 | 6.775 | 6.351 | 6.551 | 1,322,878 | -0.15(-2.19%) |
Sep 09, 2008 | 6.634 | 6.851 | 6.451 | 6.698 | 2,095,036 | +0.11(+1.70%) |
Sep 08, 2008 | 6.457 | 7.022 | 6.334 | 6.587 | 1,796,550 | +0.29(+4.58%) |
Sep 05, 2008 | 6.034 | 6.392 | 5.998 | 6.298 | 956,931 | +0.21(+3.48%) |
Sep 04, 2008 | 6.198 | 6.245 | 6.004 | 6.087 | 875,033 | -0.19(-3.00%) |
Sep 03, 2008 | 6.028 | 6.287 | 5.940 | 6.275 | 925,997 | +0.23(+3.79%) |
Sep 02, 2008 | 6.093 | 6.116 | 5.851 | 6.045 | 1,077,181 | +0.00(+0.00%) |
Aug 29, 2008 | 5.975 | 6.081 | 5.916 | 6.045 | 683,365 | +0.02(+0.29%) |
Aug 28, 2008 | 5.793 | 6.028 | 5.757 | 6.028 | 496,466 | +0.19(+3.33%) |
Aug 27, 2008 | 5.793 | 5.922 | 5.757 | 5.834 | 630,009 | +0.03(+0.51%) |
Aug 26, 2008 | 5.746 | 5.851 | 5.651 | 5.804 | 789,362 | +0.05(+0.82%) |
Aug 25, 2008 | 5.898 | 5.963 | 5.710 | 5.757 | 648,336 | -0.18(-3.07%) |
Aug 22, 2008 | 5.793 | 5.963 | 5.657 | 5.940 | 584,110 | +0.25(+4.34%) |
Aug 21, 2008 | 5.728 | 5.793 | 5.675 | 5.693 | 948,302 | -0.13(-2.22%) |
Aug 20, 2008 | 5.993 | 6.045 | 5.716 | 5.822 | 953,071 | -0.15(-2.56%) |
Aug 19, 2008 | 6.034 | 6.116 | 5.840 | 5.975 | 902,288 | -0.11(-1.74%) |
Aug 18, 2008 | 6.245 | 6.257 | 6.034 | 6.081 | 646,411 | -0.16(-2.64%) |
Aug 15, 2008 | 6.287 | 6.398 | 6.075 | 6.245 | 1,227,646 | +0.16(+2.71%) |
Aug 14, 2008 | 5.951 | 6.228 | 5.875 | 6.081 | 695,724 | +0.08(+1.27%) |
Aug 13, 2008 | 6.175 | 6.287 | 5.846 | 6.004 | 1,515,233 | -0.18(-2.85%) |
Aug 12, 2008 | 6.287 | 6.340 | 6.010 | 6.181 | 969,013 | -0.12(-1.96%) |
Aug 11, 2008 | 6.057 | 6.322 | 5.934 | 6.304 | 1,235,237 | +0.24(+3.98%) |
Aug 08, 2008 | 5.957 | 6.075 | 5.934 | 6.063 | 1,152,455 | +0.09(+1.48%) |
Aug 07, 2008 | 5.928 | 6.087 | 5.881 | 5.975 | 1,373,719 | +0.01(+0.10%) |
Aug 06, 2008 | 6.010 | 6.016 | 5.851 | 5.969 | 1,021,381 | -0.06(-1.07%) |
Aug 05, 2008 | 5.987 | 6.087 | 5.946 | 6.034 | 1,083,073 | +0.11(+1.89%) |
Aug 04, 2008 | 5.928 | 5.993 | 5.722 | 5.922 | 1,050,501 | -0.02(-0.40%) |
Aug 01, 2008 | 5.751 | 5.951 | 5.651 | 5.946 | 1,161,208 | +0.21(+3.69%) |
Jul 31, 2008 | 5.375 | 5.851 | 5.369 | 5.734 | 1,832,604 | -0.15(-2.60%) |
Jul 30, 2008 | 5.846 | 5.969 | 5.693 | 5.887 | 3,317,356 | +0.05(+0.81%) |
Jul 29, 2008 | 5.840 | 5.893 | 5.305 | 5.840 | 2,933,550 | +0.36(+6.55%) |
Jul 28, 2008 | 5.528 | 5.604 | 5.375 | 5.481 | 1,847,291 | -0.07(-1.27%) |
Jul 25, 2008 | 5.557 | 5.663 | 5.475 | 5.552 | 1,493,069 | -0.01(-0.21%) |
Jul 24, 2008 | 5.804 | 5.816 | 5.493 | 5.563 | 1,371,937 | -0.21(-3.57%) |
Jul 23, 2008 | 5.734 | 5.963 | 5.628 | 5.769 | 1,666,550 | +0.04(+0.72%) |
Jul 22, 2008 | 5.552 | 5.775 | 5.410 | 5.728 | 2,288,636 | +0.08(+1.35%) |
Jul 21, 2008 | 5.816 | 6.016 | 5.651 | 5.651 | 1,331,856 | -0.25(-4.19%) |
Jul 18, 2008 | 5.846 | 5.940 | 5.557 | 5.898 | 1,679,300 | +0.04(+0.70%) |
Jul 17, 2008 | 5.699 | 5.881 | 5.552 | 5.857 | 2,438,736 | +0.24(+4.29%) |
Jul 16, 2008 | 5.252 | 5.622 | 5.240 | 5.616 | 1,425,079 | +0.35(+6.58%) |
Jul 15, 2008 | 5.399 | 5.563 | 5.152 | 5.269 | 1,868,227 | -0.18(-3.34%) |
Jul 14, 2008 | 5.793 | 5.875 | 5.322 | 5.452 | 1,121,957 | -0.30(-5.21%) |
Jul 11, 2008 | 5.704 | 5.828 | 5.504 | 5.751 | 1,178,291 | -0.03(-0.51%) |
Jul 10, 2008 | 5.663 | 5.998 | 5.599 | 5.781 | 1,044,927 | +0.12(+2.18%) |
Jul 09, 2008 | 5.793 | 5.987 | 5.640 | 5.657 | 1,197,761 | -0.12(-2.14%) |
Jul 08, 2008 | 5.440 | 5.793 | 5.357 | 5.781 | 1,132,636 | +0.33(+6.04%) |
Jul 07, 2008 | 5.646 | 5.669 | 5.328 | 5.452 | 1,144,022 | -0.17(-3.03%) |
Jul 04, 2008 | 5.775 | 5.881 | 5.569 | 5.622 | 566,121 | +0.00(+0.00%) |
Jul 03, 2008 | 5.775 | 5.881 | 5.569 | 5.622 | 566,121 | -0.15(-2.55%) |
Jul 02, 2008 | 5.746 | 5.969 | 5.687 | 5.769 | 2,013,788 | +0.01(+0.10%) |