Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.890 | 6.890 | 6.220 | 6.510 | 908,181 | -0.32(-4.69%) |
Sep 29, 2008 | 6.670 | 6.850 | 6.580 | 6.830 | 970,101 | +0.16(+2.40%) |
Sep 26, 2008 | 7.100 | 7.100 | 6.600 | 6.670 | 0 | +0.07(+1.06%) |
Sep 25, 2008 | 6.990 | 7.090 | 6.600 | 6.600 | 417,382 | -0.33(-4.76%) |
Sep 24, 2008 | 7.160 | 7.160 | 6.780 | 6.930 | 455,333 | +0.06(+0.87%) |
Sep 23, 2008 | 7.380 | 7.380 | 6.700 | 6.870 | 964,341 | -0.45(-6.15%) |
Sep 22, 2008 | 6.980 | 7.500 | 6.800 | 7.320 | 1,306,256 | +0.32(+4.57%) |
Sep 19, 2008 | 6.300 | 7.000 | 6.250 | 7.000 | 0 | +0.81(+13.09%) |
Sep 18, 2008 | 5.740 | 6.450 | 5.500 | 6.190 | 1,966,649 | +0.90(+17.01%) |
Sep 17, 2008 | 4.650 | 5.690 | 4.600 | 5.290 | 1,675,595 | +0.65(+14.01%) |
Sep 16, 2008 | 4.520 | 4.760 | 4.460 | 4.640 | 1,067,758 | -0.26(-5.31%) |
Sep 15, 2008 | 5.010 | 5.170 | 4.780 | 4.900 | 468,973 | -0.25(-4.85%) |
Sep 12, 2008 | 4.730 | 5.280 | 4.730 | 5.150 | 896,266 | +0.43(+9.11%) |
Sep 11, 2008 | 4.600 | 4.770 | 4.290 | 4.720 | 764,389 | -0.06(-1.26%) |
Sep 10, 2008 | 4.590 | 4.890 | 4.170 | 4.780 | 2,205,315 | +0.06(+1.27%) |
Sep 09, 2008 | 4.870 | 4.950 | 4.570 | 4.720 | 1,543,791 | -0.36(-7.09%) |
Sep 08, 2008 | 5.650 | 5.800 | 5.020 | 5.080 | 864,894 | -0.52(-9.29%) |
Sep 05, 2008 | 5.710 | 5.820 | 5.200 | 5.600 | 0 | -0.13(-2.27%) |
Sep 04, 2008 | 6.000 | 6.000 | 5.450 | 5.730 | 910,113 | -0.13(-2.22%) |
Sep 03, 2008 | 6.090 | 6.210 | 5.790 | 5.860 | 1,037,419 | -0.31(-5.02%) |
Sep 02, 2008 | 6.450 | 6.450 | 6.060 | 6.170 | 629,631 | -0.31(-4.78%) |
Aug 29, 2008 | 6.570 | 6.570 | 6.330 | 6.480 | 0 | +0.06(+0.93%) |
Aug 28, 2008 | 6.410 | 6.580 | 6.320 | 6.420 | 395,503 | +0.02(+0.31%) |
Aug 27, 2008 | 6.500 | 6.560 | 6.340 | 6.400 | 561,166 | -0.03(-0.47%) |
Aug 26, 2008 | 6.840 | 6.840 | 6.350 | 6.430 | 468,863 | -0.10(-1.53%) |
Aug 25, 2008 | 6.610 | 6.740 | 6.500 | 6.530 | 198,738 | -0.19(-2.83%) |
Aug 22, 2008 | 6.760 | 6.890 | 6.630 | 6.720 | 0 | -0.16(-2.33%) |
Aug 21, 2008 | 6.580 | 6.920 | 6.470 | 6.880 | 666,009 | +0.43(+6.67%) |
Aug 20, 2008 | 6.450 | 6.630 | 6.360 | 6.450 | 570,923 | -0.04(-0.62%) |
Aug 19, 2008 | 6.540 | 6.700 | 6.170 | 6.490 | 1,575,391 | +0.04(+0.62%) |
Aug 18, 2008 | 6.500 | 6.580 | 6.350 | 6.450 | 422,019 | +0.14(+2.22%) |
Aug 15, 2008 | 6.340 | 6.640 | 6.150 | 6.310 | 0 | -0.12(-1.87%) |
Aug 14, 2008 | 6.500 | 6.680 | 6.360 | 6.430 | 622,640 | -0.10(-1.53%) |
Aug 13, 2008 | 6.480 | 6.660 | 6.410 | 6.530 | 499,719 | +0.16(+2.51%) |
Aug 12, 2008 | 6.080 | 6.428 | 6.020 | 6.370 | 830,014 | +0.15(+2.41%) |
Aug 11, 2008 | 6.620 | 6.700 | 6.140 | 6.220 | 1,159,461 | -0.40(-6.04%) |
Aug 08, 2008 | 6.650 | 6.960 | 6.500 | 6.620 | 1,660,585 | -0.44(-6.23%) |
Aug 07, 2008 | 7.350 | 7.380 | 7.050 | 7.060 | 635,122 | -0.13(-1.81%) |
Aug 06, 2008 | 7.040 | 7.280 | 7.040 | 7.190 | 763,537 | +0.20(+2.86%) |
Aug 05, 2008 | 7.940 | 7.980 | 6.930 | 6.990 | 2,365,087 | -1.15(-14.13%) |
Aug 04, 2008 | 8.250 | 8.550 | 8.020 | 8.140 | 900,138 | -0.19(-2.28%) |
Aug 01, 2008 | 8.610 | 8.760 | 8.300 | 8.330 | 765,460 | -0.33(-3.81%) |
Jul 31, 2008 | 8.650 | 8.750 | 8.500 | 8.660 | 857,650 | +0.22(+2.61%) |
Jul 30, 2008 | 8.320 | 8.530 | 7.940 | 8.440 | 1,002,928 | +0.04(+0.48%) |
Jul 29, 2008 | 8.400 | 8.550 | 8.070 | 8.400 | 822,333 | -0.04(-0.47%) |
Jul 28, 2008 | 8.270 | 8.610 | 8.050 | 8.440 | 1,447,558 | +0.16(+1.93%) |
Jul 25, 2008 | 8.650 | 8.890 | 8.190 | 8.280 | 1,483,974 | -0.58(-6.55%) |
Jul 24, 2008 | 9.070 | 9.370 | 8.680 | 8.860 | 1,299,294 | -0.44(-4.73%) |
Jul 23, 2008 | 9.470 | 9.600 | 8.990 | 9.300 | 2,012,567 | -0.32(-3.33%) |
Jul 22, 2008 | 9.540 | 9.950 | 9.150 | 9.620 | 1,605,686 | -0.13(-1.33%) |
Jul 21, 2008 | 9.850 | 9.880 | 9.460 | 9.750 | 1,641,721 | +0.05(+0.52%) |
Jul 18, 2008 | 8.950 | 9.936 | 8.787 | 9.700 | 2,573,006 | +0.75(+8.38%) |
Jul 17, 2008 | 8.560 | 9.460 | 8.500 | 8.950 | 1,870,345 | +0.29(+3.35%) |
Jul 16, 2008 | 8.400 | 8.850 | 8.180 | 8.660 | 1,875,414 | +0.31(+3.71%) |
Jul 15, 2008 | 8.330 | 8.560 | 8.042 | 8.350 | 1,745,738 | +0.09(+1.09%) |
Jul 14, 2008 | 7.560 | 8.370 | 7.520 | 8.260 | 2,062,461 | +0.72(+9.55%) |
Jul 11, 2008 | 7.260 | 7.550 | 7.230 | 7.540 | 742,441 | +0.39(+5.45%) |
Jul 10, 2008 | 7.170 | 7.180 | 6.930 | 7.150 | 395,922 | +0.20(+2.88%) |
Jul 09, 2008 | 7.410 | 7.410 | 6.920 | 6.950 | 486,685 | -0.12(-1.70%) |
Jul 08, 2008 | 7.260 | 7.300 | 6.860 | 7.070 | 1,046,917 | -0.28(-3.81%) |
Jul 07, 2008 | 7.800 | 7.800 | 7.200 | 7.350 | 708,161 | -0.45(-5.77%) |
Jul 04, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | +0.00(+0.00%) |
Jul 03, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | -0.07(-0.89%) |
Jul 02, 2008 | 7.810 | 7.900 | 7.540 | 7.870 | 571,599 | +0.08(+1.03%) |