Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.177 | 6.495 | 6.142 | 6.375 | 532,463 | +0.24(+3.92%) |
Sep 29, 2008 | 6.382 | 6.382 | 6.078 | 6.135 | 510,597 | -0.33(-5.03%) |
Sep 26, 2008 | 6.220 | 6.460 | 6.142 | 6.460 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.545 | 7.209 | 6.290 | 6.326 | 638,686 | +0.09(+1.47%) |
Sep 24, 2008 | 6.467 | 6.545 | 6.234 | 6.234 | 822,576 | -0.23(-3.61%) |
Sep 23, 2008 | 6.290 | 6.502 | 6.085 | 6.467 | 636,646 | +0.20(+3.16%) |
Sep 22, 2008 | 6.389 | 6.538 | 6.248 | 6.269 | 496,940 | -0.28(-4.21%) |
Sep 19, 2008 | 6.015 | 6.545 | 5.972 | 6.545 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.121 | 6.262 | 6.015 | 6.085 | 1,103,278 | +0.03(+0.47%) |
Sep 17, 2008 | 6.142 | 6.184 | 6.015 | 6.057 | 2,564,485 | -0.16(-2.50%) |
Sep 16, 2008 | 6.184 | 6.375 | 5.909 | 6.213 | 2,154,230 | +0.03(+0.46%) |
Sep 15, 2008 | 6.488 | 6.510 | 6.170 | 6.184 | 1,370,154 | -0.28(-4.37%) |
Sep 12, 2008 | 6.432 | 6.658 | 6.418 | 6.467 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.481 | 6.517 | 6.220 | 6.481 | 1,921,294 | -0.06(-0.86%) |
Sep 10, 2008 | 7.174 | 7.174 | 6.495 | 6.538 | 1,912,466 | -0.59(-8.33%) |
Sep 09, 2008 | 7.485 | 7.499 | 7.103 | 7.131 | 2,265,323 | -0.35(-4.72%) |
Sep 08, 2008 | 7.619 | 7.718 | 7.421 | 7.485 | 1,333,070 | +0.00(+0.00%) |
Sep 05, 2008 | 7.541 | 7.548 | 7.273 | 7.485 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.711 | 7.803 | 7.492 | 7.570 | 1,635,549 | -0.20(-2.55%) |
Sep 03, 2008 | 7.711 | 7.937 | 7.639 | 7.768 | 1,522,576 | -1.00(-11.44%) |
Sep 02, 2008 | 8.799 | 8.941 | 8.623 | 8.771 | 2,733,930 | +0.11(+1.31%) |
Aug 29, 2008 | 8.708 | 8.790 | 8.524 | 8.658 | 0 | -0.08(-0.89%) |
Aug 28, 2008 | 8.616 | 8.764 | 8.531 | 8.736 | 1,425,763 | +0.12(+1.39%) |
Aug 27, 2008 | 8.743 | 8.792 | 8.453 | 8.616 | 1,292,941 | -0.14(-1.61%) |
Aug 26, 2008 | 8.206 | 8.976 | 8.142 | 8.757 | 1,883,122 | -0.06(-0.64%) |
Aug 25, 2008 | 8.778 | 8.877 | 8.715 | 8.814 | 859,327 | +0.01(+0.08%) |
Aug 22, 2008 | 8.870 | 8.870 | 8.750 | 8.807 | 0 | +0.04(+0.40%) |
Aug 21, 2008 | 8.771 | 8.891 | 8.679 | 8.771 | 869,520 | -0.10(-1.12%) |
Aug 20, 2008 | 8.411 | 8.976 | 8.337 | 8.870 | 1,011,724 | +0.52(+6.27%) |
Aug 19, 2008 | 8.298 | 8.481 | 8.248 | 8.347 | 422,180 | +0.11(+1.37%) |
Aug 18, 2008 | 8.432 | 8.750 | 8.185 | 8.234 | 488,256 | -0.25(-2.92%) |
Aug 15, 2008 | 8.375 | 8.481 | 8.128 | 8.481 | 0 | +0.23(+2.83%) |
Aug 14, 2008 | 7.704 | 8.312 | 7.541 | 8.248 | 709,517 | +0.53(+6.87%) |
Aug 13, 2008 | 7.414 | 7.739 | 7.379 | 7.718 | 413,252 | +0.32(+4.30%) |
Aug 12, 2008 | 7.082 | 7.400 | 7.075 | 7.400 | 254,532 | +0.24(+3.36%) |
Aug 11, 2008 | 7.068 | 7.160 | 6.962 | 7.160 | 609,869 | +0.05(+0.70%) |
Aug 08, 2008 | 6.707 | 7.139 | 6.008 | 7.110 | 733,047 | +0.06(+0.80%) |
Aug 07, 2008 | 7.011 | 7.301 | 6.958 | 7.054 | 430,643 | -0.04(-0.60%) |
Aug 06, 2008 | 7.089 | 7.110 | 6.898 | 7.096 | 155,926 | -0.02(-0.30%) |
Aug 05, 2008 | 7.004 | 7.131 | 6.941 | 7.117 | 170,134 | +0.22(+3.18%) |
Aug 04, 2008 | 6.990 | 7.011 | 6.736 | 6.898 | 151,668 | -0.11(-1.51%) |
Aug 01, 2008 | 7.040 | 7.131 | 6.863 | 7.004 | 155,215 | -0.10(-1.39%) |
Jul 31, 2008 | 7.033 | 7.160 | 6.976 | 7.103 | 169,104 | -0.04(-0.50%) |
Jul 30, 2008 | 7.068 | 7.160 | 6.891 | 7.139 | 210,694 | +0.12(+1.71%) |
Jul 29, 2008 | 7.018 | 7.075 | 6.863 | 7.018 | 265,706 | +0.19(+2.80%) |
Jul 28, 2008 | 6.828 | 6.997 | 6.785 | 6.828 | 144,538 | -0.04(-0.51%) |
Jul 25, 2008 | 6.771 | 7.061 | 6.764 | 6.863 | 244,501 | +0.14(+2.10%) |
Jul 24, 2008 | 6.792 | 6.919 | 6.541 | 6.722 | 300,351 | -0.07(-1.04%) |
Jul 23, 2008 | 6.693 | 6.842 | 6.608 | 6.792 | 361,580 | +0.08(+1.16%) |
Jul 22, 2008 | 6.333 | 6.785 | 6.333 | 6.714 | 256,598 | +0.36(+5.67%) |
Jul 21, 2008 | 6.361 | 6.481 | 6.253 | 6.354 | 234,302 | -0.01(-0.11%) |
Jul 18, 2008 | 6.531 | 6.686 | 6.255 | 6.361 | 570,862 | -0.20(-3.02%) |
Jul 17, 2008 | 6.517 | 6.707 | 6.464 | 6.559 | 254,465 | +0.07(+1.09%) |
Jul 16, 2008 | 6.241 | 6.510 | 6.170 | 6.488 | 296,481 | +0.28(+4.56%) |
Jul 15, 2008 | 6.213 | 6.418 | 6.184 | 6.206 | 372,347 | -0.09(-1.46%) |
Jul 14, 2008 | 6.411 | 6.411 | 6.234 | 6.297 | 313,128 | -0.10(-1.55%) |
Jul 11, 2008 | 6.319 | 6.411 | 6.241 | 6.396 | 387,766 | +0.01(+0.22%) |
Jul 10, 2008 | 6.227 | 6.432 | 6.227 | 6.382 | 284,585 | +0.13(+2.15%) |
Jul 09, 2008 | 6.559 | 6.623 | 6.213 | 6.248 | 283,521 | -0.28(-4.23%) |
Jul 08, 2008 | 6.340 | 6.531 | 6.220 | 6.524 | 263,044 | +0.23(+3.59%) |
Jul 07, 2008 | 6.269 | 6.347 | 6.149 | 6.297 | 290,823 | +0.09(+1.48%) |
Jul 04, 2008 | 6.262 | 6.297 | 6.191 | 6.206 | 154,297 | +0.00(+0.00%) |
Jul 03, 2008 | 6.262 | 6.297 | 6.191 | 6.206 | 154,297 | -0.06(-0.90%) |
Jul 02, 2008 | 6.297 | 6.347 | 6.213 | 6.262 | 384,631 | -0.06(-0.89%) |