Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.555 | 6.573 | 6.213 | 6.388 | 385,501 | -0.16(-2.41%) |
Sep 29, 2008 | 6.827 | 7.064 | 6.511 | 6.546 | 261,405 | -0.50(-7.10%) |
Sep 26, 2008 | 6.660 | 7.055 | 6.424 | 7.047 | 0 | +0.28(+4.15%) |
Sep 25, 2008 | 6.696 | 7.047 | 6.696 | 6.766 | 109,190 | +0.02(+0.26%) |
Sep 24, 2008 | 6.968 | 7.178 | 6.739 | 6.748 | 131,932 | -0.15(-2.16%) |
Sep 23, 2008 | 7.117 | 7.450 | 6.880 | 6.897 | 133,588 | -0.32(-4.38%) |
Sep 22, 2008 | 7.152 | 7.424 | 6.959 | 7.213 | 315,686 | -0.09(-1.20%) |
Sep 19, 2008 | 6.371 | 7.319 | 6.371 | 7.301 | 0 | +0.57(+8.47%) |
Sep 18, 2008 | 6.371 | 7.354 | 6.248 | 6.731 | 1,354,122 | +0.54(+8.79%) |
Sep 17, 2008 | 6.230 | 6.538 | 5.836 | 6.187 | 180,838 | -0.25(-3.95%) |
Sep 16, 2008 | 5.800 | 6.582 | 5.572 | 6.441 | 215,824 | -0.04(-0.68%) |
Sep 15, 2008 | 6.590 | 6.783 | 6.459 | 6.485 | 106,125 | -0.41(-5.98%) |
Sep 12, 2008 | 6.976 | 7.020 | 6.652 | 6.897 | 92,082 | -0.12(-1.75%) |
Sep 11, 2008 | 6.976 | 7.020 | 6.722 | 7.020 | 197,028 | -0.05(-0.74%) |
Sep 10, 2008 | 6.801 | 7.178 | 6.766 | 7.073 | 219,009 | +0.39(+5.77%) |
Sep 09, 2008 | 6.889 | 7.055 | 6.678 | 6.687 | 172,381 | -0.20(-2.93%) |
Sep 08, 2008 | 6.406 | 6.889 | 6.406 | 6.889 | 224,478 | +0.32(+4.81%) |
Sep 05, 2008 | 6.573 | 6.608 | 6.318 | 6.573 | 0 | -0.04(-0.66%) |
Sep 04, 2008 | 6.573 | 6.862 | 6.459 | 6.617 | 230,154 | +0.03(+0.40%) |
Sep 03, 2008 | 6.362 | 6.713 | 6.248 | 6.590 | 161,477 | +0.24(+3.73%) |
Sep 02, 2008 | 6.678 | 6.836 | 6.239 | 6.353 | 161,854 | -0.16(-2.43%) |
Aug 29, 2008 | 6.511 | 6.582 | 6.424 | 6.511 | 153,652 | -0.06(-0.93%) |
Aug 28, 2008 | 6.582 | 6.643 | 6.503 | 6.573 | 200,153 | -0.01(-0.13%) |
Aug 27, 2008 | 6.064 | 6.582 | 6.064 | 6.582 | 578,503 | +0.53(+8.70%) |
Aug 26, 2008 | 5.985 | 6.081 | 5.853 | 6.055 | 115,979 | +0.06(+1.02%) |
Aug 25, 2008 | 6.169 | 6.187 | 5.906 | 5.994 | 156,669 | -0.21(-3.39%) |
Aug 22, 2008 | 6.081 | 6.222 | 6.055 | 6.204 | 130,041 | +0.17(+2.76%) |
Aug 21, 2008 | 6.055 | 6.108 | 5.923 | 6.037 | 126,144 | -0.11(-1.71%) |
Aug 20, 2008 | 6.187 | 6.441 | 6.029 | 6.143 | 144,396 | +0.02(+0.29%) |
Aug 19, 2008 | 6.301 | 6.301 | 5.967 | 6.125 | 332,816 | -0.18(-2.92%) |
Aug 18, 2008 | 6.450 | 6.546 | 6.257 | 6.309 | 151,798 | -0.08(-1.24%) |
Aug 15, 2008 | 6.397 | 6.582 | 6.160 | 6.388 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 6.160 | 6.441 | 5.976 | 6.388 | 159,833 | +0.25(+4.15%) |
Aug 13, 2008 | 6.073 | 6.222 | 6.020 | 6.134 | 252,156 | +0.08(+1.30%) |
Aug 12, 2008 | 6.055 | 6.467 | 6.002 | 6.055 | 429,158 | +0.00(+0.00%) |
Aug 11, 2008 | 5.915 | 6.257 | 5.836 | 6.055 | 388,555 | +0.15(+2.53%) |
Aug 08, 2008 | 5.581 | 5.994 | 5.581 | 5.906 | 302,021 | +0.26(+4.67%) |
Aug 07, 2008 | 5.739 | 5.783 | 5.616 | 5.643 | 240,491 | -0.17(-2.87%) |
Aug 06, 2008 | 5.809 | 5.915 | 5.730 | 5.809 | 240,974 | +0.00(+0.00%) |
Aug 05, 2008 | 5.765 | 5.879 | 5.704 | 5.809 | 515,563 | +0.10(+1.69%) |
Aug 04, 2008 | 6.046 | 6.046 | 5.695 | 5.713 | 364,288 | -0.25(-4.12%) |
Aug 01, 2008 | 5.695 | 6.143 | 5.695 | 5.958 | 243,956 | +0.21(+3.66%) |
Jul 31, 2008 | 5.844 | 6.257 | 5.704 | 5.748 | 347,087 | -0.24(-3.96%) |
Jul 30, 2008 | 5.739 | 6.195 | 5.739 | 5.985 | 322,167 | +0.18(+3.02%) |
Jul 29, 2008 | 5.809 | 5.994 | 5.616 | 5.809 | 328,213 | +0.19(+3.44%) |
Jul 28, 2008 | 5.686 | 5.923 | 5.441 | 5.616 | 494,316 | -0.11(-1.84%) |
Jul 25, 2008 | 6.143 | 6.160 | 5.704 | 5.722 | 597,503 | -0.40(-6.59%) |
Jul 24, 2008 | 6.125 | 6.362 | 5.704 | 6.125 | 679,646 | -0.53(-7.92%) |
Jul 23, 2008 | 6.362 | 6.915 | 6.327 | 6.652 | 360,954 | +0.33(+5.28%) |
Jul 22, 2008 | 5.792 | 6.362 | 5.774 | 6.318 | 277,593 | +0.45(+7.62%) |
Jul 21, 2008 | 5.879 | 6.108 | 5.704 | 5.871 | 131,069 | +0.06(+1.06%) |
Jul 18, 2008 | 5.765 | 5.853 | 5.537 | 5.809 | 271,111 | +0.11(+2.00%) |
Jul 17, 2008 | 5.511 | 5.809 | 5.335 | 5.695 | 580,358 | +0.28(+5.19%) |
Jul 16, 2008 | 5.327 | 5.467 | 5.221 | 5.414 | 443,393 | +0.06(+1.15%) |
Jul 15, 2008 | 5.300 | 5.476 | 5.213 | 5.353 | 385,426 | -0.02(-0.33%) |
Jul 14, 2008 | 5.660 | 5.695 | 5.256 | 5.370 | 202,426 | -0.22(-3.92%) |
Jul 11, 2008 | 5.537 | 5.757 | 5.186 | 5.590 | 552,239 | -0.13(-2.30%) |
Jul 10, 2008 | 5.607 | 6.037 | 5.467 | 5.722 | 396,703 | +0.11(+1.87%) |
Jul 09, 2008 | 6.450 | 6.450 | 5.572 | 5.616 | 731,328 | -0.80(-12.45%) |
Jul 08, 2008 | 5.379 | 6.564 | 4.923 | 6.415 | 799,347 | +0.97(+17.71%) |
Jul 07, 2008 | 6.388 | 6.485 | 5.432 | 5.449 | 753,586 | -0.94(-14.70%) |
Jul 04, 2008 | 6.248 | 6.406 | 6.178 | 6.388 | 233,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.248 | 6.406 | 6.178 | 6.388 | 233,142 | +0.12(+1.96%) |
Jul 02, 2008 | 6.371 | 6.441 | 6.143 | 6.266 | 332,702 | -0.13(-2.06%) |