Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.826 | 6.950 | 6.584 | 6.659 | 1,158,090 | -0.07(-1.01%) |
Sep 29, 2008 | 6.120 | 6.863 | 5.884 | 6.727 | 2,719,526 | +0.26(+4.02%) |
Sep 26, 2008 | 6.559 | 6.628 | 6.343 | 6.467 | 0 | -0.15(-2.25%) |
Sep 25, 2008 | 6.411 | 6.683 | 6.411 | 6.615 | 556,928 | +0.19(+2.99%) |
Sep 24, 2008 | 6.467 | 6.516 | 6.256 | 6.423 | 900,866 | +0.00(+0.00%) |
Sep 23, 2008 | 6.609 | 6.640 | 6.312 | 6.423 | 756,566 | -0.12(-1.80%) |
Sep 22, 2008 | 6.789 | 6.789 | 6.454 | 6.541 | 696,473 | -0.25(-3.65%) |
Sep 19, 2008 | 6.628 | 7.253 | 6.194 | 6.789 | 0 | +0.34(+5.28%) |
Sep 18, 2008 | 6.578 | 6.671 | 6.312 | 6.448 | 1,666,610 | -0.06(-0.86%) |
Sep 17, 2008 | 6.510 | 6.566 | 6.367 | 6.504 | 879,078 | -0.12(-1.78%) |
Sep 16, 2008 | 6.597 | 6.659 | 6.355 | 6.621 | 1,604,086 | -0.04(-0.56%) |
Sep 15, 2008 | 6.801 | 7.080 | 6.615 | 6.659 | 916,717 | -0.48(-6.68%) |
Sep 12, 2008 | 7.197 | 7.272 | 7.043 | 7.136 | 596,108 | -0.18(-2.46%) |
Sep 11, 2008 | 7.136 | 7.315 | 7.117 | 7.315 | 527,054 | +0.05(+0.68%) |
Sep 10, 2008 | 7.235 | 7.297 | 6.974 | 7.266 | 759,926 | +0.03(+0.43%) |
Sep 09, 2008 | 7.197 | 7.377 | 7.111 | 7.235 | 1,187,596 | +0.06(+0.86%) |
Sep 08, 2008 | 7.160 | 7.259 | 7.061 | 7.173 | 1,078,620 | +0.09(+1.31%) |
Sep 05, 2008 | 7.111 | 7.154 | 6.919 | 7.080 | 0 | -0.05(-0.70%) |
Sep 04, 2008 | 7.080 | 7.142 | 6.962 | 7.129 | 616,528 | -0.02(-0.26%) |
Sep 03, 2008 | 7.005 | 7.148 | 6.906 | 7.148 | 1,062,579 | +0.17(+2.40%) |
Sep 02, 2008 | 7.024 | 7.179 | 6.900 | 6.981 | 558,138 | +0.11(+1.53%) |
Aug 29, 2008 | 6.931 | 6.944 | 6.789 | 6.875 | 0 | -0.06(-0.80%) |
Aug 28, 2008 | 6.659 | 6.968 | 6.609 | 6.931 | 711,429 | +0.27(+4.09%) |
Aug 27, 2008 | 6.467 | 6.770 | 6.467 | 6.659 | 410,432 | +0.11(+1.70%) |
Aug 26, 2008 | 6.522 | 6.584 | 6.460 | 6.547 | 381,659 | +0.06(+0.86%) |
Aug 25, 2008 | 6.504 | 6.553 | 6.398 | 6.491 | 617,335 | -0.07(-1.04%) |
Aug 22, 2008 | 6.386 | 6.615 | 6.306 | 6.559 | 0 | +0.26(+4.13%) |
Aug 21, 2008 | 6.392 | 6.460 | 6.287 | 6.299 | 888,784 | -0.12(-1.83%) |
Aug 20, 2008 | 6.380 | 6.516 | 6.324 | 6.417 | 717,593 | +0.04(+0.58%) |
Aug 19, 2008 | 6.603 | 6.634 | 6.343 | 6.380 | 696,261 | -0.30(-4.45%) |
Aug 18, 2008 | 6.851 | 6.937 | 6.634 | 6.677 | 582,665 | -0.13(-1.91%) |
Aug 15, 2008 | 6.950 | 7.105 | 6.733 | 6.807 | 0 | -0.16(-2.31%) |
Aug 14, 2008 | 6.820 | 7.005 | 6.751 | 6.968 | 712,671 | +0.15(+2.27%) |
Aug 13, 2008 | 6.925 | 6.925 | 6.714 | 6.813 | 1,715,835 | -0.07(-1.08%) |
Aug 12, 2008 | 7.148 | 7.185 | 6.851 | 6.888 | 1,345,804 | -0.24(-3.30%) |
Aug 11, 2008 | 6.857 | 7.272 | 6.857 | 7.123 | 1,955,227 | +0.27(+3.88%) |
Aug 08, 2008 | 6.529 | 6.882 | 6.516 | 6.857 | 1,448,104 | +0.35(+5.33%) |
Aug 07, 2008 | 6.690 | 6.751 | 6.485 | 6.510 | 1,392,037 | -0.22(-3.22%) |
Aug 06, 2008 | 6.782 | 7.328 | 6.628 | 6.727 | 1,061,355 | -0.06(-0.82%) |
Aug 05, 2008 | 6.516 | 6.838 | 6.516 | 6.782 | 1,599,072 | +0.30(+4.58%) |
Aug 04, 2008 | 6.547 | 6.597 | 6.374 | 6.485 | 1,149,737 | +0.01(+0.10%) |
Aug 01, 2008 | 6.163 | 6.516 | 6.070 | 6.479 | 963,550 | +0.31(+5.02%) |
Jul 31, 2008 | 6.442 | 6.442 | 6.132 | 6.169 | 1,365,494 | -0.25(-3.86%) |
Jul 30, 2008 | 6.367 | 6.547 | 6.349 | 6.417 | 1,099,243 | +0.09(+1.47%) |
Jul 29, 2008 | 6.324 | 6.429 | 6.219 | 6.324 | 672,924 | +0.13(+2.10%) |
Jul 28, 2008 | 6.213 | 6.231 | 6.157 | 6.194 | 1,275,739 | -0.01(-0.10%) |
Jul 25, 2008 | 6.361 | 6.460 | 6.144 | 6.200 | 997,411 | -0.14(-2.15%) |
Jul 24, 2008 | 6.739 | 6.739 | 6.306 | 6.336 | 927,053 | -0.34(-5.10%) |
Jul 23, 2008 | 6.380 | 6.745 | 6.324 | 6.677 | 1,220,444 | +0.36(+5.69%) |
Jul 22, 2008 | 6.175 | 6.355 | 6.083 | 6.318 | 966,252 | +0.15(+2.51%) |
Jul 21, 2008 | 6.194 | 6.275 | 6.114 | 6.163 | 1,135,431 | +0.05(+0.81%) |
Jul 18, 2008 | 6.095 | 6.166 | 5.934 | 6.114 | 1,386,115 | +0.04(+0.71%) |
Jul 17, 2008 | 5.705 | 6.083 | 5.705 | 6.070 | 1,668,738 | +0.33(+5.83%) |
Jul 16, 2008 | 5.680 | 5.736 | 5.525 | 5.736 | 2,930,414 | +0.12(+2.21%) |
Jul 15, 2008 | 5.841 | 5.866 | 5.581 | 5.612 | 2,222,026 | -0.23(-3.92%) |
Jul 14, 2008 | 6.126 | 6.237 | 5.798 | 5.841 | 1,306,895 | -0.15(-2.58%) |
Jul 11, 2008 | 6.002 | 6.089 | 5.891 | 5.996 | 1,891,073 | -0.13(-2.12%) |
Jul 10, 2008 | 6.076 | 6.194 | 6.033 | 6.126 | 1,287,781 | -0.01(-0.10%) |
Jul 09, 2008 | 6.182 | 6.250 | 6.076 | 6.132 | 1,372,486 | -0.06(-0.90%) |
Jul 08, 2008 | 6.039 | 6.225 | 6.008 | 6.188 | 1,247,732 | +0.18(+2.99%) |
Jul 07, 2008 | 6.064 | 6.114 | 5.990 | 6.008 | 1,428,855 | -0.08(-1.32%) |
Jul 04, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.00(+0.00%) |
Jul 03, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.16(+2.72%) |
Jul 02, 2008 | 5.921 | 5.983 | 5.866 | 5.928 | 2,153,377 | -0.08(-1.34%) |