Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.572 | 5.060 | 4.559 | 4.897 | 617,066 | +0.31(+6.78%) |
Sep 29, 2008 | 4.991 | 4.991 | 4.465 | 4.586 | 1,144,347 | -0.46(-9.14%) |
Sep 26, 2008 | 5.165 | 5.209 | 4.971 | 5.047 | 710,038 | -0.14(-2.64%) |
Sep 25, 2008 | 5.168 | 5.389 | 5.125 | 5.184 | 1,101,353 | -0.02(-0.42%) |
Sep 24, 2008 | 5.481 | 5.481 | 5.195 | 5.206 | 531,065 | -0.10(-1.85%) |
Sep 23, 2008 | 5.526 | 5.526 | 5.223 | 5.304 | 799,894 | -0.27(-4.77%) |
Sep 22, 2008 | 5.476 | 5.585 | 5.321 | 5.569 | 1,166,452 | +0.14(+2.55%) |
Sep 19, 2008 | 5.372 | 5.589 | 5.128 | 5.431 | 1,096,184 | +0.22(+4.14%) |
Sep 18, 2008 | 5.060 | 5.282 | 4.925 | 5.215 | 958,963 | +0.16(+3.26%) |
Sep 17, 2008 | 5.288 | 5.391 | 4.993 | 5.050 | 1,443,932 | -0.30(-5.52%) |
Sep 16, 2008 | 5.314 | 5.468 | 5.043 | 5.346 | 1,584,430 | -0.07(-1.35%) |
Sep 15, 2008 | 5.617 | 5.815 | 5.419 | 5.419 | 687,978 | -0.44(-7.48%) |
Sep 12, 2008 | 5.543 | 5.857 | 5.529 | 5.857 | 505,021 | +0.30(+5.45%) |
Sep 11, 2008 | 5.453 | 5.682 | 5.417 | 5.554 | 895,203 | -0.06(-1.13%) |
Sep 10, 2008 | 5.437 | 5.767 | 5.361 | 5.617 | 1,177,080 | +0.19(+3.43%) |
Sep 09, 2008 | 5.857 | 5.881 | 5.431 | 5.431 | 1,266,633 | -0.52(-8.77%) |
Sep 08, 2008 | 6.284 | 6.284 | 5.854 | 5.953 | 694,080 | -0.29(-4.68%) |
Sep 05, 2008 | 6.217 | 6.295 | 6.059 | 6.245 | 858,363 | +0.02(+0.30%) |
Sep 04, 2008 | 6.571 | 6.612 | 6.074 | 6.226 | 1,465,870 | -0.32(-4.91%) |
Sep 03, 2008 | 7.000 | 7.019 | 6.486 | 6.548 | 2,880,526 | -0.49(-6.99%) |
Sep 02, 2008 | 7.242 | 7.242 | 6.913 | 7.040 | 691,318 | -0.20(-2.81%) |
Aug 29, 2008 | 7.277 | 7.334 | 7.103 | 7.244 | 344,008 | +0.03(+0.47%) |
Aug 28, 2008 | 7.172 | 7.233 | 7.090 | 7.210 | 265,120 | +0.07(+1.02%) |
Aug 27, 2008 | 7.186 | 7.214 | 7.137 | 7.137 | 291,571 | -0.06(-0.82%) |
Aug 26, 2008 | 7.242 | 7.283 | 7.126 | 7.196 | 152,123 | -0.07(-1.03%) |
Aug 25, 2008 | 7.269 | 7.345 | 7.078 | 7.270 | 392,750 | -0.03(-0.38%) |
Aug 22, 2008 | 7.505 | 7.536 | 7.252 | 7.298 | 339,083 | -0.23(-3.03%) |
Aug 21, 2008 | 7.457 | 7.555 | 7.402 | 7.527 | 853,998 | +0.16(+2.11%) |
Aug 20, 2008 | 7.067 | 7.398 | 7.056 | 7.371 | 676,294 | +0.28(+3.94%) |
Aug 19, 2008 | 6.849 | 7.092 | 6.837 | 7.092 | 460,463 | +0.21(+3.09%) |
Aug 18, 2008 | 6.983 | 7.028 | 6.854 | 6.879 | 472,133 | -0.13(-1.80%) |
Aug 15, 2008 | 7.169 | 7.171 | 6.924 | 7.005 | 383,712 | -0.11(-1.55%) |
Aug 14, 2008 | 7.183 | 7.224 | 7.002 | 7.115 | 464,756 | -0.04(-0.61%) |
Aug 13, 2008 | 6.910 | 7.165 | 6.883 | 7.158 | 335,537 | +0.25(+3.62%) |
Aug 12, 2008 | 6.887 | 6.980 | 6.790 | 6.908 | 359,367 | -0.01(-0.09%) |
Aug 11, 2008 | 7.146 | 7.148 | 6.831 | 6.915 | 545,291 | -0.21(-2.88%) |
Aug 08, 2008 | 7.146 | 7.183 | 7.022 | 7.120 | 262,623 | -0.03(-0.39%) |
Aug 07, 2008 | 7.224 | 7.348 | 7.079 | 7.148 | 404,144 | -0.06(-0.80%) |
Aug 06, 2008 | 6.918 | 7.211 | 6.918 | 7.205 | 411,881 | +0.20(+2.86%) |
Aug 05, 2008 | 7.301 | 7.395 | 6.913 | 7.005 | 971,213 | -0.26(-3.57%) |
Aug 04, 2008 | 7.702 | 7.715 | 7.141 | 7.264 | 847,452 | -0.30(-3.96%) |
Aug 01, 2008 | 7.514 | 7.707 | 7.461 | 7.564 | 465,979 | +0.08(+1.08%) |
Jul 31, 2008 | 7.573 | 7.573 | 7.421 | 7.483 | 535,050 | -0.09(-1.21%) |
Jul 30, 2008 | 7.129 | 7.660 | 7.129 | 7.575 | 832,588 | +0.37(+5.20%) |
Jul 29, 2008 | 7.200 | 7.287 | 7.127 | 7.200 | 511,503 | +0.16(+2.30%) |
Jul 28, 2008 | 6.722 | 7.301 | 6.595 | 7.039 | 1,272,066 | +0.14(+2.10%) |
Jul 25, 2008 | 6.977 | 7.221 | 6.859 | 6.894 | 1,453,305 | -0.02(-0.31%) |
Jul 24, 2008 | 6.874 | 7.096 | 6.840 | 6.916 | 818,613 | +0.03(+0.38%) |
Jul 23, 2008 | 7.081 | 7.081 | 6.874 | 6.890 | 804,014 | -0.24(-3.38%) |
Jul 22, 2008 | 7.266 | 7.266 | 7.090 | 7.130 | 599,834 | -0.19(-2.57%) |
Jul 21, 2008 | 6.952 | 7.353 | 6.921 | 7.318 | 746,588 | +0.29(+4.09%) |
Jul 18, 2008 | 7.169 | 7.301 | 6.944 | 7.031 | 761,181 | -0.17(-2.41%) |
Jul 17, 2008 | 7.573 | 7.663 | 7.185 | 7.205 | 1,636,352 | -0.38(-5.04%) |
Jul 16, 2008 | 7.851 | 7.923 | 7.573 | 7.587 | 748,287 | -0.23(-2.88%) |
Jul 15, 2008 | 7.960 | 8.058 | 7.794 | 7.812 | 491,251 | -0.27(-3.29%) |
Jul 14, 2008 | 8.114 | 8.171 | 8.008 | 8.078 | 516,949 | +0.10(+1.25%) |
Jul 11, 2008 | 7.851 | 8.115 | 7.736 | 7.979 | 701,702 | +0.05(+0.63%) |
Jul 10, 2008 | 7.638 | 8.025 | 7.536 | 7.929 | 796,527 | +0.30(+3.91%) |
Jul 09, 2008 | 7.362 | 7.680 | 7.362 | 7.631 | 908,341 | +0.27(+3.65%) |
Jul 08, 2008 | 7.708 | 7.708 | 7.085 | 7.362 | 1,763,885 | -0.35(-4.49%) |
Jul 07, 2008 | 7.534 | 7.755 | 7.458 | 7.708 | 1,392,235 | -0.00(-0.06%) |
Jul 04, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | +0.00(+0.00%) |
Jul 03, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | -0.19(-2.36%) |
Jul 02, 2008 | 8.626 | 8.640 | 7.767 | 7.899 | 2,508,928 | -0.66(-7.75%) |