Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.870 | 6.098 | 5.595 | 6.090 | 1,066,942 | +0.06(+0.98%) |
Sep 29, 2008 | 6.229 | 6.322 | 5.954 | 6.030 | 906,056 | -0.27(-4.23%) |
Sep 26, 2008 | 6.182 | 6.347 | 6.064 | 6.296 | 0 | -0.02(-0.27%) |
Sep 25, 2008 | 6.237 | 6.465 | 6.237 | 6.313 | 590,979 | +0.15(+2.40%) |
Sep 24, 2008 | 6.470 | 6.474 | 6.144 | 6.166 | 385,508 | -0.13(-2.01%) |
Sep 23, 2008 | 6.909 | 7.255 | 6.060 | 6.292 | 1,112,990 | -0.62(-8.92%) |
Sep 22, 2008 | 7.973 | 7.973 | 6.892 | 6.909 | 232,868 | -1.06(-13.35%) |
Sep 19, 2008 | 8.024 | 8.758 | 7.209 | 7.973 | 0 | +0.76(+10.60%) |
Sep 18, 2008 | 7.120 | 7.272 | 6.495 | 7.209 | 550,446 | +0.30(+4.34%) |
Sep 17, 2008 | 7.504 | 7.538 | 6.905 | 6.909 | 405,378 | -0.78(-10.11%) |
Sep 16, 2008 | 7.285 | 7.707 | 7.259 | 7.686 | 306,190 | +0.30(+4.00%) |
Sep 15, 2008 | 7.006 | 7.635 | 7.006 | 7.390 | 265,117 | -0.22(-2.94%) |
Sep 12, 2008 | 7.601 | 7.694 | 7.597 | 7.614 | 0 | -0.07(-0.93%) |
Sep 11, 2008 | 7.314 | 7.686 | 7.314 | 7.686 | 614,597 | +0.08(+1.00%) |
Sep 10, 2008 | 7.677 | 7.737 | 7.584 | 7.610 | 462,418 | +0.01(+0.11%) |
Sep 09, 2008 | 7.948 | 8.019 | 7.601 | 7.601 | 403,649 | -0.35(-4.36%) |
Sep 08, 2008 | 7.766 | 8.442 | 7.766 | 7.948 | 867,240 | +0.07(+0.86%) |
Sep 05, 2008 | 7.500 | 7.935 | 7.500 | 7.880 | 0 | +0.30(+4.01%) |
Sep 04, 2008 | 7.707 | 7.783 | 7.568 | 7.576 | 185,238 | -0.27(-3.39%) |
Sep 03, 2008 | 7.656 | 7.922 | 7.656 | 7.842 | 204,636 | +0.16(+2.09%) |
Sep 02, 2008 | 7.817 | 8.019 | 7.644 | 7.682 | 151,207 | +0.04(+0.50%) |
Aug 29, 2008 | 7.546 | 7.665 | 7.546 | 7.644 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 6.030 | 7.669 | 7.449 | 7.644 | 366,631 | -0.06(-0.82%) |
Aug 27, 2008 | 7.441 | 7.715 | 7.441 | 7.707 | 164,374 | +0.27(+3.58%) |
Aug 26, 2008 | 7.280 | 7.441 | 7.095 | 7.441 | 284,980 | +0.14(+1.85%) |
Aug 25, 2008 | 7.648 | 7.677 | 7.297 | 7.306 | 454,024 | -0.41(-5.31%) |
Aug 22, 2008 | 7.669 | 7.905 | 7.622 | 7.715 | 0 | +0.07(+0.94%) |
Aug 21, 2008 | 7.521 | 7.656 | 7.521 | 7.644 | 277,322 | -0.03(-0.39%) |
Aug 20, 2008 | 7.863 | 7.863 | 7.568 | 7.673 | 245,638 | -0.16(-2.10%) |
Aug 19, 2008 | 7.872 | 7.918 | 7.707 | 7.838 | 164,151 | +0.03(+0.38%) |
Aug 18, 2008 | 7.817 | 7.876 | 7.635 | 7.808 | 385,944 | -0.05(-0.59%) |
Aug 15, 2008 | 6.280 | 8.302 | 7.783 | 7.855 | 0 | -0.26(-3.18%) |
Aug 14, 2008 | 7.880 | 8.214 | 7.880 | 8.112 | 544,254 | +0.07(+0.89%) |
Aug 13, 2008 | 8.108 | 8.121 | 7.859 | 8.041 | 347,717 | -0.06(-0.78%) |
Aug 12, 2008 | 8.104 | 8.286 | 8.011 | 8.104 | 376,020 | -0.00(-0.05%) |
Aug 11, 2008 | 7.981 | 8.176 | 7.973 | 8.108 | 383,628 | +0.09(+1.11%) |
Aug 08, 2008 | 7.791 | 8.188 | 7.758 | 8.019 | 368,238 | +0.20(+2.59%) |
Aug 07, 2008 | 8.079 | 8.258 | 7.741 | 7.817 | 465,264 | -0.36(-4.44%) |
Aug 06, 2008 | 8.015 | 8.226 | 7.960 | 8.180 | 330,954 | +0.16(+2.00%) |
Aug 05, 2008 | 7.927 | 8.125 | 7.927 | 8.019 | 648,611 | +0.08(+0.96%) |
Aug 04, 2008 | 7.969 | 8.053 | 7.804 | 7.943 | 595,968 | -0.02(-0.27%) |
Aug 01, 2008 | 7.779 | 8.019 | 7.728 | 7.965 | 527,287 | +0.22(+2.84%) |
Jul 31, 2008 | 7.821 | 7.821 | 7.521 | 7.745 | 444,336 | -0.08(-0.97%) |
Jul 30, 2008 | 7.728 | 7.973 | 7.644 | 7.821 | 779,314 | +0.15(+1.93%) |
Jul 29, 2008 | 7.673 | 7.707 | 7.183 | 7.673 | 663,314 | +0.54(+7.58%) |
Jul 28, 2008 | 6.909 | 7.475 | 6.909 | 7.133 | 876,916 | +0.36(+5.30%) |
Jul 25, 2008 | 6.753 | 6.913 | 6.617 | 6.774 | 303,599 | +0.11(+1.71%) |
Jul 24, 2008 | 6.698 | 6.981 | 6.596 | 6.660 | 475,061 | +0.00(+0.00%) |
Jul 23, 2008 | 6.423 | 6.710 | 6.377 | 6.660 | 418,733 | +0.20(+3.14%) |
Jul 22, 2008 | 6.334 | 6.520 | 6.204 | 6.457 | 510,138 | +0.11(+1.73%) |
Jul 21, 2008 | 6.305 | 6.487 | 6.271 | 6.347 | 333,808 | -0.02(-0.27%) |
Jul 18, 2008 | 6.166 | 6.389 | 6.128 | 6.364 | 409,359 | +0.09(+1.41%) |
Jul 17, 2008 | 6.204 | 6.520 | 6.090 | 6.275 | 815,554 | +0.17(+2.84%) |
Jul 16, 2008 | 5.511 | 6.106 | 5.013 | 6.102 | 555,376 | +0.14(+2.41%) |
Jul 15, 2008 | 6.111 | 6.149 | 5.921 | 5.959 | 579,335 | -0.26(-4.21%) |
Jul 14, 2008 | 6.440 | 6.440 | 6.153 | 6.220 | 542,444 | -0.20(-3.09%) |
Jul 11, 2008 | 6.423 | 6.470 | 6.123 | 6.419 | 495,516 | -0.02(-0.33%) |
Jul 10, 2008 | 6.364 | 6.478 | 6.318 | 6.440 | 335,629 | +0.10(+1.60%) |
Jul 09, 2008 | 6.372 | 6.465 | 6.313 | 6.339 | 424,819 | -0.10(-1.57%) |
Jul 08, 2008 | 6.115 | 6.444 | 6.111 | 6.440 | 785,931 | +0.19(+3.04%) |
Jul 07, 2008 | 6.356 | 6.723 | 5.933 | 6.250 | 1,059,886 | -0.27(-4.08%) |
Jul 04, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | +0.00(+0.00%) |
Jul 03, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | -0.21(-3.08%) |
Jul 02, 2008 | 7.052 | 7.137 | 6.693 | 6.723 | 498,506 | -0.32(-4.50%) |