Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.540 | 9.151 | 6.330 | 7.508 | 2,752,622 | +1.26(+20.08%) |
Sep 29, 2008 | 6.326 | 6.657 | 5.716 | 6.252 | 1,608,269 | -0.31(-4.65%) |
Sep 26, 2008 | 6.095 | 6.570 | 5.960 | 6.557 | 0 | +0.17(+2.73%) |
Sep 25, 2008 | 6.365 | 6.409 | 6.147 | 6.383 | 1,465,687 | +0.31(+5.10%) |
Sep 24, 2008 | 6.034 | 6.169 | 5.903 | 6.073 | 1,125,448 | +0.11(+1.83%) |
Sep 23, 2008 | 5.894 | 6.060 | 5.860 | 5.964 | 2,104,697 | +0.20(+3.56%) |
Sep 22, 2008 | 6.234 | 6.234 | 5.759 | 5.759 | 1,719,793 | -0.48(-7.62%) |
Sep 19, 2008 | 6.047 | 6.234 | 5.790 | 6.234 | 0 | +0.15(+2.44%) |
Sep 18, 2008 | 6.278 | 6.845 | 5.153 | 6.086 | 4,913,460 | +0.27(+4.57%) |
Sep 17, 2008 | 6.348 | 6.527 | 5.764 | 5.820 | 3,031,831 | -0.67(-10.28%) |
Sep 16, 2008 | 6.095 | 6.531 | 6.095 | 6.487 | 2,936,824 | +0.37(+6.06%) |
Sep 15, 2008 | 6.413 | 6.479 | 6.117 | 6.117 | 2,357,064 | -0.46(-7.02%) |
Sep 12, 2008 | 6.409 | 6.605 | 6.405 | 6.579 | 1,350,642 | +0.08(+1.21%) |
Sep 11, 2008 | 6.457 | 6.540 | 6.343 | 6.500 | 1,217,228 | -0.04(-0.60%) |
Sep 10, 2008 | 6.487 | 6.631 | 6.400 | 6.540 | 1,467,749 | +0.12(+1.83%) |
Sep 09, 2008 | 6.631 | 6.705 | 6.374 | 6.422 | 3,322,652 | -0.22(-3.28%) |
Sep 08, 2008 | 6.810 | 6.810 | 6.518 | 6.640 | 2,881,213 | +0.15(+2.35%) |
Sep 05, 2008 | 6.479 | 6.540 | 6.400 | 6.487 | 0 | -0.06(-0.93%) |
Sep 04, 2008 | 6.758 | 6.793 | 6.514 | 6.548 | 2,229,437 | -0.27(-4.03%) |
Sep 03, 2008 | 6.583 | 6.836 | 6.531 | 6.823 | 1,588,057 | +0.22(+3.30%) |
Sep 02, 2008 | 6.627 | 6.718 | 6.444 | 6.605 | 921,234 | +0.10(+1.61%) |
Aug 29, 2008 | 6.627 | 6.631 | 6.470 | 6.500 | 0 | -0.17(-2.55%) |
Aug 28, 2008 | 6.535 | 6.670 | 6.413 | 6.670 | 1,488,293 | +0.24(+3.73%) |
Aug 27, 2008 | 6.370 | 6.457 | 6.335 | 6.431 | 1,040,710 | +0.03(+0.41%) |
Aug 26, 2008 | 6.248 | 6.405 | 6.230 | 6.405 | 1,266,193 | +0.14(+2.23%) |
Aug 25, 2008 | 6.278 | 6.370 | 6.234 | 6.265 | 1,241,720 | -0.17(-2.58%) |
Aug 22, 2008 | 6.431 | 6.457 | 6.256 | 6.431 | 0 | +0.15(+2.36%) |
Aug 21, 2008 | 6.086 | 6.339 | 6.086 | 6.282 | 1,885,691 | +0.10(+1.55%) |
Aug 20, 2008 | 6.134 | 6.187 | 6.043 | 6.187 | 1,503,212 | +0.07(+1.14%) |
Aug 19, 2008 | 6.152 | 6.274 | 6.069 | 6.117 | 1,084,042 | -0.17(-2.70%) |
Aug 18, 2008 | 6.339 | 6.383 | 6.134 | 6.287 | 1,053,520 | -0.03(-0.55%) |
Aug 15, 2008 | 6.444 | 6.531 | 6.195 | 6.322 | 0 | -0.07(-1.09%) |
Aug 14, 2008 | 6.239 | 6.448 | 6.239 | 6.391 | 1,234,536 | +0.10(+1.66%) |
Aug 13, 2008 | 6.561 | 6.561 | 6.191 | 6.287 | 1,866,247 | -0.16(-2.44%) |
Aug 12, 2008 | 6.548 | 6.548 | 6.374 | 6.444 | 1,421,726 | -0.16(-2.44%) |
Aug 11, 2008 | 6.348 | 6.666 | 6.348 | 6.605 | 2,197,309 | +0.08(+1.20%) |
Aug 08, 2008 | 6.269 | 6.557 | 6.269 | 6.527 | 3,202,199 | +0.26(+4.18%) |
Aug 07, 2008 | 5.790 | 6.470 | 5.790 | 6.265 | 2,142,781 | -0.09(-1.37%) |
Aug 06, 2008 | 6.352 | 6.409 | 6.278 | 6.352 | 1,153,791 | -0.06(-0.88%) |
Aug 05, 2008 | 6.217 | 6.448 | 6.121 | 6.409 | 1,533,708 | +0.26(+4.18%) |
Aug 04, 2008 | 6.278 | 6.291 | 6.126 | 6.152 | 1,109,722 | -0.18(-2.89%) |
Aug 01, 2008 | 6.287 | 6.370 | 6.104 | 6.335 | 1,221,762 | +0.06(+0.90%) |
Jul 31, 2008 | 6.261 | 6.357 | 6.191 | 6.278 | 1,598,494 | -0.09(-1.37%) |
Jul 30, 2008 | 6.479 | 6.505 | 6.173 | 6.365 | 1,313,684 | -0.10(-1.62%) |
Jul 29, 2008 | 6.470 | 6.470 | 6.191 | 6.470 | 2,224,742 | +0.36(+5.92%) |
Jul 28, 2008 | 6.348 | 6.457 | 6.069 | 6.108 | 1,725,126 | -0.27(-4.17%) |
Jul 25, 2008 | 6.112 | 6.387 | 6.104 | 6.374 | 1,549,037 | +0.26(+4.28%) |
Jul 24, 2008 | 6.139 | 6.418 | 6.056 | 6.112 | 1,658,116 | -0.36(-5.53%) |
Jul 23, 2008 | 6.335 | 6.505 | 6.322 | 6.470 | 2,926,484 | +0.06(+0.88%) |
Jul 22, 2008 | 6.056 | 6.439 | 6.017 | 6.413 | 1,905,467 | +0.27(+4.47%) |
Jul 21, 2008 | 6.099 | 6.165 | 6.008 | 6.139 | 1,095,470 | +0.05(+0.79%) |
Jul 18, 2008 | 6.130 | 6.278 | 5.751 | 6.091 | 1,429,949 | -0.03(-0.50%) |
Jul 17, 2008 | 6.030 | 6.152 | 5.855 | 6.121 | 1,797,230 | +0.12(+1.96%) |
Jul 16, 2008 | 5.576 | 6.034 | 5.498 | 6.003 | 1,592,908 | +0.44(+8.00%) |
Jul 15, 2008 | 5.450 | 5.755 | 5.393 | 5.559 | 1,835,656 | +0.08(+1.51%) |
Jul 14, 2008 | 5.886 | 5.890 | 5.458 | 5.476 | 1,430,889 | -0.30(-5.21%) |
Jul 11, 2008 | 5.567 | 5.886 | 5.515 | 5.777 | 1,499,640 | +0.08(+1.38%) |
Jul 10, 2008 | 5.493 | 5.768 | 5.472 | 5.698 | 1,493,133 | +0.19(+3.48%) |
Jul 09, 2008 | 6.043 | 6.043 | 5.463 | 5.506 | 2,133,586 | -0.52(-8.68%) |
Jul 08, 2008 | 5.598 | 6.056 | 5.559 | 6.030 | 2,010,295 | +0.39(+6.96%) |
Jul 07, 2008 | 5.755 | 5.877 | 5.589 | 5.637 | 1,453,491 | -0.14(-2.34%) |
Jul 04, 2008 | 5.921 | 5.951 | 5.772 | 5.772 | 550,774 | +0.00(+0.00%) |
Jul 03, 2008 | 5.921 | 5.951 | 5.772 | 5.772 | 550,774 | -0.13(-2.14%) |
Jul 02, 2008 | 5.977 | 5.990 | 5.864 | 5.899 | 2,304,023 | -0.08(-1.31%) |