Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.003 | 6.255 | 5.526 | 6.156 | 652,457 | +0.53(+9.44%) |
Sep 29, 2008 | 6.309 | 6.309 | 5.589 | 5.625 | 659,359 | -0.82(-12.71%) |
Sep 26, 2008 | 6.264 | 6.561 | 6.165 | 6.444 | 0 | -0.07(-1.11%) |
Sep 25, 2008 | 6.345 | 6.579 | 6.300 | 6.516 | 414,023 | +0.15(+2.40%) |
Sep 24, 2008 | 6.435 | 6.624 | 6.363 | 6.363 | 377,353 | -0.04(-0.56%) |
Sep 23, 2008 | 6.597 | 6.714 | 6.327 | 6.399 | 693,643 | -0.22(-3.27%) |
Sep 22, 2008 | 6.480 | 6.741 | 6.291 | 6.615 | 656,376 | +0.14(+2.08%) |
Sep 19, 2008 | 5.940 | 6.480 | 5.841 | 6.480 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.598 | 5.985 | 5.373 | 5.625 | 956,958 | +0.05(+0.97%) |
Sep 17, 2008 | 5.814 | 5.823 | 5.409 | 5.571 | 812,048 | -0.33(-5.64%) |
Sep 16, 2008 | 5.364 | 5.904 | 5.337 | 5.904 | 692,598 | +0.26(+4.63%) |
Sep 15, 2008 | 6.174 | 6.174 | 5.553 | 5.643 | 802,983 | -0.71(-11.19%) |
Sep 12, 2008 | 6.156 | 6.588 | 6.156 | 6.354 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.390 | 6.390 | 5.967 | 6.255 | 622,502 | -0.14(-2.25%) |
Sep 10, 2008 | 5.895 | 6.399 | 5.895 | 6.399 | 795,960 | +0.52(+8.88%) |
Sep 09, 2008 | 6.435 | 6.471 | 5.877 | 5.877 | 1,378,538 | -0.59(-9.18%) |
Sep 08, 2008 | 6.489 | 6.741 | 6.444 | 6.471 | 484,607 | -0.07(-1.10%) |
Sep 05, 2008 | 6.417 | 6.624 | 6.264 | 6.543 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.462 | 6.723 | 6.300 | 6.480 | 544,436 | -0.08(-1.23%) |
Sep 03, 2008 | 6.561 | 6.750 | 6.498 | 6.561 | 463,625 | -0.09(-1.35%) |
Sep 02, 2008 | 6.966 | 6.966 | 6.561 | 6.651 | 654,364 | -0.40(-5.62%) |
Aug 29, 2008 | 7.119 | 7.344 | 6.957 | 7.047 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.434 | 7.452 | 6.948 | 7.218 | 567,131 | -0.11(-1.47%) |
Aug 27, 2008 | 7.101 | 7.335 | 7.101 | 7.326 | 680,678 | +0.31(+4.36%) |
Aug 26, 2008 | 6.615 | 7.146 | 6.615 | 7.020 | 564,478 | +0.29(+4.28%) |
Aug 25, 2008 | 6.741 | 6.939 | 6.642 | 6.732 | 542,270 | +0.05(+0.67%) |
Aug 22, 2008 | 6.588 | 6.885 | 6.552 | 6.687 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.534 | 6.795 | 6.390 | 6.687 | 632,938 | +0.19(+2.91%) |
Aug 20, 2008 | 6.102 | 6.588 | 6.048 | 6.498 | 760,628 | +0.42(+6.96%) |
Aug 19, 2008 | 5.976 | 6.165 | 5.931 | 6.075 | 472,197 | +0.16(+2.74%) |
Aug 18, 2008 | 6.030 | 6.156 | 5.909 | 5.913 | 456,604 | -0.05(-0.90%) |
Aug 15, 2008 | 6.093 | 6.246 | 5.877 | 5.967 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 5.958 | 6.174 | 5.805 | 6.102 | 1,213,499 | +0.23(+3.83%) |
Aug 13, 2008 | 5.274 | 5.895 | 5.247 | 5.877 | 1,008,587 | +0.69(+13.37%) |
Aug 12, 2008 | 5.481 | 5.481 | 4.779 | 5.184 | 1,006,581 | +0.06(+1.23%) |
Aug 11, 2008 | 5.166 | 5.283 | 4.887 | 5.121 | 913,742 | -0.16(-3.07%) |
Aug 08, 2008 | 5.490 | 5.517 | 5.211 | 5.283 | 680,939 | -0.20(-3.61%) |
Aug 07, 2008 | 5.526 | 5.571 | 5.337 | 5.481 | 718,017 | +0.02(+0.33%) |
Aug 06, 2008 | 5.193 | 5.490 | 5.193 | 5.463 | 1,507,819 | +0.21(+3.94%) |
Aug 05, 2008 | 5.166 | 5.463 | 5.166 | 5.256 | 656,493 | +0.02(+0.34%) |
Aug 04, 2008 | 5.940 | 6.012 | 5.229 | 5.238 | 887,769 | -0.68(-11.55%) |
Aug 01, 2008 | 5.931 | 6.192 | 5.859 | 5.922 | 463,790 | +0.03(+0.46%) |
Jul 31, 2008 | 6.030 | 6.192 | 5.724 | 5.895 | 583,960 | -0.21(-3.39%) |
Jul 30, 2008 | 5.643 | 6.147 | 5.526 | 6.102 | 674,287 | +0.42(+7.45%) |
Jul 29, 2008 | 5.679 | 5.742 | 5.454 | 5.679 | 510,809 | +0.04(+0.64%) |
Jul 28, 2008 | 5.715 | 5.778 | 5.580 | 5.643 | 572,809 | -0.09(-1.57%) |
Jul 25, 2008 | 5.634 | 5.832 | 5.625 | 5.733 | 738,639 | +0.10(+1.76%) |
Jul 24, 2008 | 5.616 | 5.778 | 5.373 | 5.634 | 726,989 | -0.01(-0.16%) |
Jul 23, 2008 | 5.742 | 5.850 | 5.571 | 5.643 | 677,133 | -0.20(-3.39%) |
Jul 22, 2008 | 6.066 | 6.219 | 5.715 | 5.841 | 995,401 | -0.45(-7.15%) |
Jul 21, 2008 | 6.003 | 6.372 | 5.904 | 6.291 | 691,967 | +0.23(+3.71%) |
Jul 18, 2008 | 5.949 | 6.282 | 5.877 | 6.066 | 586,864 | -0.03(-0.44%) |
Jul 17, 2008 | 6.480 | 6.534 | 5.769 | 6.093 | 1,154,491 | -0.47(-7.13%) |
Jul 16, 2008 | 6.750 | 6.795 | 6.363 | 6.561 | 731,177 | -0.21(-3.06%) |
Jul 15, 2008 | 7.029 | 7.110 | 6.759 | 6.768 | 724,636 | -0.32(-4.57%) |
Jul 14, 2008 | 7.065 | 7.191 | 6.948 | 7.092 | 603,517 | -0.02(-0.25%) |
Jul 11, 2008 | 6.966 | 7.191 | 6.795 | 7.110 | 1,038,548 | +0.16(+2.33%) |
Jul 10, 2008 | 6.300 | 7.002 | 6.300 | 6.948 | 1,431,854 | +0.58(+9.04%) |
Jul 09, 2008 | 6.444 | 6.795 | 6.345 | 6.372 | 1,030,603 | -0.16(-2.48%) |
Jul 08, 2008 | 6.525 | 6.660 | 6.165 | 6.534 | 1,041,829 | -0.13(-2.02%) |
Jul 07, 2008 | 6.867 | 6.912 | 6.453 | 6.669 | 951,796 | -0.21(-3.01%) |
Jul 04, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | +0.00(+0.00%) |
Jul 03, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | -0.55(-7.39%) |
Jul 02, 2008 | 7.803 | 7.803 | 7.389 | 7.425 | 959,921 | -0.28(-3.62%) |