Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.532 | 6.952 | 6.352 | 6.684 | 413,463 | +0.26(+3.99%) |
Sep 29, 2008 | 6.226 | 7.257 | 6.226 | 6.428 | 452,628 | -0.87(-11.96%) |
Sep 26, 2008 | 7.170 | 7.317 | 7.083 | 7.301 | 0 | +0.04(+0.60%) |
Sep 25, 2008 | 7.028 | 7.388 | 7.023 | 7.257 | 1,302,705 | +0.23(+3.26%) |
Sep 24, 2008 | 6.684 | 7.083 | 6.684 | 7.028 | 824,673 | +0.35(+5.31%) |
Sep 23, 2008 | 6.684 | 6.783 | 6.586 | 6.674 | 423,127 | -0.04(-0.57%) |
Sep 22, 2008 | 6.739 | 6.963 | 6.352 | 6.712 | 691,737 | +0.15(+2.24%) |
Sep 19, 2008 | 6.302 | 6.815 | 6.302 | 6.564 | 0 | +0.56(+9.36%) |
Sep 18, 2008 | 5.964 | 6.128 | 5.539 | 6.002 | 534,376 | +0.15(+2.52%) |
Sep 17, 2008 | 6.450 | 6.450 | 5.593 | 5.855 | 1,597,097 | -0.59(-9.14%) |
Sep 16, 2008 | 6.395 | 6.488 | 6.188 | 6.444 | 403,800 | -0.14(-2.15%) |
Sep 15, 2008 | 6.510 | 6.783 | 6.412 | 6.586 | 453,517 | -0.28(-4.13%) |
Sep 12, 2008 | 6.755 | 6.908 | 6.739 | 6.870 | 0 | +0.07(+1.04%) |
Sep 11, 2008 | 6.925 | 6.963 | 6.755 | 6.799 | 290,847 | -0.20(-2.88%) |
Sep 10, 2008 | 7.105 | 7.148 | 6.963 | 7.001 | 339,162 | -0.04(-0.54%) |
Sep 09, 2008 | 7.143 | 7.143 | 7.012 | 7.039 | 412,191 | -0.16(-2.20%) |
Sep 08, 2008 | 7.563 | 7.568 | 7.148 | 7.197 | 338,711 | +0.08(+1.07%) |
Sep 05, 2008 | 6.990 | 7.126 | 6.985 | 7.121 | 0 | +0.09(+1.32%) |
Sep 04, 2008 | 7.263 | 7.421 | 6.985 | 7.028 | 255,224 | -0.40(-5.36%) |
Sep 03, 2008 | 7.236 | 7.448 | 7.208 | 7.427 | 213,314 | +0.19(+2.64%) |
Sep 02, 2008 | 7.263 | 7.519 | 7.219 | 7.236 | 257,827 | -0.02(-0.30%) |
Aug 29, 2008 | 7.290 | 7.339 | 7.230 | 7.257 | 0 | -0.05(-0.75%) |
Aug 28, 2008 | 7.694 | 7.694 | 7.306 | 7.312 | 273,572 | +0.02(+0.30%) |
Aug 27, 2008 | 6.019 | 7.327 | 7.176 | 7.290 | 257,863 | +0.01(+0.07%) |
Aug 26, 2008 | 7.159 | 7.285 | 7.028 | 7.285 | 374,907 | +0.13(+1.75%) |
Aug 25, 2008 | 7.203 | 7.219 | 7.105 | 7.159 | 216,844 | -0.13(-1.72%) |
Aug 22, 2008 | 7.394 | 7.394 | 7.230 | 7.285 | 0 | +0.03(+0.38%) |
Aug 21, 2008 | 7.246 | 7.328 | 7.214 | 7.257 | 189,087 | +0.03(+0.38%) |
Aug 20, 2008 | 7.236 | 7.345 | 7.197 | 7.230 | 443,251 | -0.03(-0.45%) |
Aug 19, 2008 | 7.176 | 7.367 | 7.121 | 7.263 | 539,485 | +0.03(+0.45%) |
Aug 18, 2008 | 7.694 | 7.694 | 7.094 | 7.230 | 315,305 | +0.00(+0.00%) |
Aug 15, 2008 | 7.105 | 7.285 | 7.105 | 7.230 | 0 | +0.23(+3.27%) |
Aug 14, 2008 | 7.034 | 7.186 | 6.930 | 7.001 | 421,147 | -0.09(-1.31%) |
Aug 13, 2008 | 6.875 | 7.132 | 6.821 | 7.094 | 439,468 | +0.13(+1.80%) |
Aug 12, 2008 | 6.766 | 7.039 | 6.641 | 6.968 | 476,012 | -0.07(-0.93%) |
Aug 11, 2008 | 7.154 | 7.154 | 6.903 | 7.034 | 369,503 | -0.03(-0.46%) |
Aug 08, 2008 | 7.225 | 7.279 | 7.034 | 7.066 | 545,787 | -0.15(-2.04%) |
Aug 07, 2008 | 7.312 | 7.372 | 7.181 | 7.214 | 577,669 | -0.08(-1.12%) |
Aug 06, 2008 | 7.399 | 7.399 | 7.132 | 7.296 | 1,039,210 | +0.10(+1.36%) |
Aug 05, 2008 | 7.225 | 7.225 | 7.159 | 7.197 | 322,459 | -0.01(-0.08%) |
Aug 04, 2008 | 7.285 | 7.334 | 7.176 | 7.203 | 673,063 | -0.03(-0.45%) |
Aug 01, 2008 | 7.328 | 7.328 | 7.181 | 7.236 | 377,623 | -0.08(-1.12%) |
Jul 31, 2008 | 7.312 | 7.414 | 7.257 | 7.317 | 601,528 | -0.10(-1.40%) |
Jul 30, 2008 | 7.339 | 7.492 | 7.214 | 7.421 | 493,825 | +0.16(+2.26%) |
Jul 29, 2008 | 7.257 | 7.503 | 7.241 | 7.257 | 262,463 | -0.08(-1.12%) |
Jul 28, 2008 | 7.405 | 7.405 | 7.241 | 7.339 | 389,216 | +0.01(+0.15%) |
Jul 25, 2008 | 7.416 | 7.579 | 7.176 | 7.328 | 421,285 | +0.02(+0.22%) |
Jul 24, 2008 | 7.607 | 7.639 | 7.154 | 7.312 | 596,609 | -0.20(-2.62%) |
Jul 23, 2008 | 7.547 | 7.574 | 7.377 | 7.508 | 723,617 | +0.08(+1.10%) |
Jul 22, 2008 | 7.279 | 7.486 | 7.257 | 7.427 | 645,240 | +0.07(+0.96%) |
Jul 21, 2008 | 7.225 | 7.399 | 7.094 | 7.356 | 907,099 | +0.11(+1.51%) |
Jul 18, 2008 | 7.192 | 7.361 | 6.941 | 7.246 | 1,029,737 | +0.14(+1.92%) |
Jul 17, 2008 | 6.892 | 7.394 | 6.864 | 7.110 | 557,509 | +0.21(+3.00%) |
Jul 16, 2008 | 7.006 | 7.103 | 6.826 | 6.903 | 317,070 | -0.17(-2.39%) |
Jul 15, 2008 | 6.979 | 7.186 | 6.843 | 7.072 | 454,591 | -0.01(-0.08%) |
Jul 14, 2008 | 7.039 | 7.154 | 6.946 | 7.077 | 376,327 | +0.12(+1.73%) |
Jul 11, 2008 | 7.148 | 7.230 | 6.875 | 6.957 | 247,034 | -0.30(-4.14%) |
Jul 10, 2008 | 7.203 | 7.339 | 7.072 | 7.257 | 149,992 | +0.08(+1.14%) |
Jul 09, 2008 | 7.503 | 7.645 | 6.946 | 7.176 | 337,553 | -0.37(-4.92%) |
Jul 08, 2008 | 7.547 | 7.650 | 7.432 | 7.547 | 292,525 | +0.03(+0.44%) |
Jul 07, 2008 | 7.819 | 7.858 | 7.399 | 7.514 | 299,130 | -0.29(-3.77%) |
Jul 04, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.00(+0.00%) |
Jul 03, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.04(+0.49%) |
Jul 02, 2008 | 7.847 | 8.076 | 7.694 | 7.770 | 423,605 | -0.09(-1.11%) |