Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.178 | 6.272 | 6.098 | 6.272 | 870,925 | +0.13(+2.07%) |
Sep 29, 2008 | 6.099 | 6.182 | 5.992 | 6.145 | 753,394 | -0.01(-0.24%) |
Sep 26, 2008 | 6.088 | 6.201 | 6.074 | 6.159 | 0 | -0.07(-1.17%) |
Sep 25, 2008 | 6.139 | 6.287 | 6.063 | 6.232 | 1,746,988 | +0.26(+4.37%) |
Sep 24, 2008 | 6.130 | 6.159 | 5.961 | 5.972 | 1,355,560 | -0.01(-0.24%) |
Sep 23, 2008 | 6.116 | 6.124 | 5.967 | 5.986 | 1,453,068 | +0.02(+0.31%) |
Sep 22, 2008 | 6.235 | 6.235 | 5.957 | 5.967 | 1,013,958 | -0.29(-4.63%) |
Sep 19, 2008 | 6.047 | 6.287 | 6.047 | 6.257 | 0 | +0.30(+4.97%) |
Sep 18, 2008 | 6.249 | 6.249 | 5.826 | 5.961 | 2,591,985 | -0.35(-5.52%) |
Sep 17, 2008 | 6.320 | 6.385 | 6.091 | 6.310 | 2,004,043 | -0.18(-2.77%) |
Sep 16, 2008 | 6.308 | 6.508 | 6.308 | 6.489 | 1,514,476 | +0.09(+1.44%) |
Sep 15, 2008 | 6.282 | 6.479 | 6.270 | 6.397 | 1,292,307 | -0.13(-1.98%) |
Sep 12, 2008 | 6.385 | 6.554 | 6.385 | 6.527 | 1,593,857 | +0.09(+1.39%) |
Sep 11, 2008 | 6.353 | 6.441 | 6.143 | 6.437 | 1,172,701 | -0.02(-0.32%) |
Sep 10, 2008 | 6.562 | 6.604 | 6.445 | 6.458 | 588,708 | -0.02(-0.32%) |
Sep 09, 2008 | 6.489 | 6.593 | 6.458 | 6.479 | 1,422,658 | -0.03(-0.51%) |
Sep 08, 2008 | 6.364 | 6.516 | 6.364 | 6.512 | 1,103,475 | +0.17(+2.73%) |
Sep 05, 2008 | 6.308 | 6.368 | 6.232 | 6.339 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 6.495 | 6.495 | 6.322 | 6.353 | 543,940 | -0.11(-1.65%) |
Sep 03, 2008 | 6.506 | 6.535 | 6.408 | 6.460 | 824,484 | +0.01(+0.16%) |
Sep 02, 2008 | 6.579 | 6.579 | 6.443 | 6.449 | 848,955 | -0.11(-1.72%) |
Aug 29, 2008 | 6.633 | 6.652 | 6.506 | 6.562 | 830,556 | -0.06(-0.98%) |
Aug 28, 2008 | 6.600 | 6.627 | 6.441 | 6.627 | 833,120 | +0.04(+0.57%) |
Aug 27, 2008 | 6.656 | 6.662 | 6.533 | 6.589 | 1,188,588 | -0.15(-2.23%) |
Aug 26, 2008 | 6.821 | 6.821 | 6.679 | 6.739 | 1,136,133 | -0.05(-0.80%) |
Aug 25, 2008 | 6.756 | 6.827 | 6.756 | 6.794 | 627,318 | +0.04(+0.59%) |
Aug 22, 2008 | 6.773 | 6.808 | 6.706 | 6.754 | 909,099 | -0.04(-0.52%) |
Aug 21, 2008 | 6.760 | 6.852 | 6.742 | 6.790 | 1,274,540 | -0.04(-0.64%) |
Aug 20, 2008 | 6.762 | 6.873 | 6.762 | 6.833 | 604,083 | -0.01(-0.21%) |
Aug 19, 2008 | 6.869 | 6.908 | 6.760 | 6.848 | 1,460,352 | -0.12(-1.68%) |
Aug 18, 2008 | 7.027 | 7.094 | 6.894 | 6.965 | 1,017,135 | -0.14(-1.97%) |
Aug 15, 2008 | 7.117 | 7.146 | 7.042 | 7.105 | 0 | +0.02(+0.29%) |
Aug 14, 2008 | 6.986 | 7.094 | 6.940 | 7.084 | 992,137 | +0.05(+0.77%) |
Aug 13, 2008 | 6.992 | 7.055 | 6.917 | 7.029 | 982,982 | +0.11(+1.60%) |
Aug 12, 2008 | 6.871 | 6.984 | 6.871 | 6.919 | 955,405 | +0.05(+0.73%) |
Aug 11, 2008 | 6.748 | 6.911 | 6.748 | 6.869 | 655,460 | +0.14(+2.11%) |
Aug 08, 2008 | 6.733 | 6.775 | 6.677 | 6.727 | 370,282 | +0.02(+0.34%) |
Aug 07, 2008 | 6.767 | 6.827 | 6.677 | 6.704 | 546,743 | -0.13(-1.86%) |
Aug 06, 2008 | 6.815 | 6.883 | 6.744 | 6.831 | 800,161 | +0.04(+0.55%) |
Aug 05, 2008 | 6.623 | 6.856 | 6.623 | 6.794 | 1,061,554 | +0.19(+2.94%) |
Aug 04, 2008 | 6.785 | 6.785 | 6.600 | 6.600 | 1,594,404 | -0.22(-3.24%) |
Aug 01, 2008 | 6.896 | 6.965 | 6.817 | 6.821 | 921,929 | -0.09(-1.36%) |
Jul 31, 2008 | 6.944 | 6.969 | 6.823 | 6.915 | 967,622 | -0.09(-1.22%) |
Jul 30, 2008 | 6.950 | 7.000 | 6.871 | 7.000 | 1,048,125 | +0.10(+1.39%) |
Jul 29, 2008 | 6.904 | 6.963 | 6.867 | 6.904 | 1,437,923 | +0.10(+1.53%) |
Jul 28, 2008 | 6.781 | 6.819 | 6.744 | 6.800 | 791,908 | -0.01(-0.09%) |
Jul 25, 2008 | 6.802 | 6.833 | 6.756 | 6.806 | 613,069 | +0.03(+0.37%) |
Jul 24, 2008 | 6.815 | 6.823 | 6.756 | 6.781 | 1,385,088 | -0.17(-2.49%) |
Jul 23, 2008 | 6.975 | 7.011 | 6.888 | 6.954 | 902,729 | -0.05(-0.71%) |
Jul 22, 2008 | 6.969 | 7.025 | 6.927 | 7.004 | 993,143 | +0.00(+0.03%) |
Jul 21, 2008 | 7.036 | 7.115 | 6.992 | 7.002 | 791,002 | -0.02(-0.27%) |
Jul 18, 2008 | 7.011 | 7.080 | 6.956 | 7.021 | 416,761 | +0.00(+0.00%) |
Jul 17, 2008 | 7.136 | 7.188 | 6.938 | 7.021 | 1,088,882 | -0.11(-1.55%) |
Jul 16, 2008 | 7.107 | 7.146 | 7.055 | 7.132 | 1,716,176 | +0.03(+0.38%) |
Jul 15, 2008 | 7.142 | 7.192 | 7.077 | 7.105 | 1,528,351 | -0.08(-1.13%) |
Jul 14, 2008 | 7.221 | 7.284 | 7.146 | 7.186 | 1,002,800 | -0.05(-0.69%) |
Jul 11, 2008 | 7.249 | 7.324 | 7.165 | 7.236 | 1,237,421 | -0.06(-0.86%) |
Jul 10, 2008 | 7.455 | 7.455 | 7.238 | 7.299 | 940,285 | -0.26(-3.50%) |
Jul 09, 2008 | 7.635 | 7.731 | 7.303 | 7.564 | 1,430,595 | -0.04(-0.55%) |
Jul 08, 2008 | 7.438 | 7.628 | 7.345 | 7.605 | 2,407,759 | +0.17(+2.33%) |
Jul 07, 2008 | 7.301 | 7.491 | 7.253 | 7.432 | 2,657,932 | +0.30(+4.21%) |
Jul 04, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.00(+0.00%) |
Jul 03, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.01(+0.18%) |
Jul 02, 2008 | 7.128 | 7.139 | 7.055 | 7.119 | 1,981,259 | +0.08(+1.13%) |