Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.920 | 6.040 | 5.370 | 6.040 | 10,580 | +0.37(+6.53%) |
Sep 29, 2008 | 6.400 | 6.450 | 2.900 | 5.670 | 16,966 | -0.78(-12.09%) |
Sep 26, 2008 | 6.250 | 6.450 | 6.250 | 6.450 | 128,205 | -0.05(-0.77%) |
Sep 25, 2008 | 6.230 | 6.500 | 6.050 | 6.500 | 4,100 | +0.00(+0.00%) |
Sep 24, 2008 | 6.490 | 6.500 | 6.490 | 6.500 | 3,220 | +0.00(+0.00%) |
Sep 23, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 2,257 | -0.10(-1.52%) |
Sep 22, 2008 | 6.200 | 6.600 | 6.200 | 6.600 | 8,039 | +0.34(+5.43%) |
Sep 19, 2008 | 6.500 | 6.555 | 6.210 | 6.260 | 9,467 | -0.24(-3.69%) |
Sep 18, 2008 | 6.840 | 6.840 | 6.480 | 6.500 | 5,237 | -0.01(-0.15%) |
Sep 17, 2008 | 6.810 | 6.810 | 6.500 | 6.510 | 3,077 | -0.61(-8.50%) |
Sep 16, 2008 | 6.710 | 7.115 | 6.530 | 7.115 | 3,254 | +0.56(+8.46%) |
Sep 15, 2008 | 7.150 | 7.150 | 6.560 | 6.560 | 400 | -0.57(-7.95%) |
Sep 12, 2008 | 6.940 | 7.200 | 6.940 | 7.127 | 22,703 | +0.33(+4.80%) |
Sep 11, 2008 | 7.000 | 7.000 | 6.770 | 6.800 | 6,817 | -0.31(-4.36%) |
Sep 10, 2008 | 7.110 | 7.110 | 7.110 | 7.110 | 394 | +0.10(+1.43%) |
Sep 09, 2008 | 6.990 | 7.450 | 6.990 | 7.010 | 209,241 | -0.09(-1.27%) |
Sep 08, 2008 | 6.810 | 7.150 | 6.810 | 7.100 | 30,133 | +0.29(+4.26%) |
Sep 05, 2008 | 6.710 | 6.820 | 6.710 | 6.810 | 1,000 | -0.09(-1.30%) |
Sep 04, 2008 | 7.000 | 7.000 | 6.900 | 6.900 | 3,800 | -0.10(-1.43%) |
Sep 03, 2008 | 6.990 | 7.030 | 6.950 | 7.000 | 7,305 | -0.03(-0.43%) |
Sep 02, 2008 | 6.970 | 7.160 | 6.760 | 7.030 | 6,904 | -0.01(-0.14%) |
Aug 29, 2008 | 6.600 | 7.050 | 6.600 | 7.040 | 639,415 | +0.34(+5.07%) |
Aug 28, 2008 | 6.367 | 6.700 | 6.350 | 6.700 | 128,100 | +0.36(+5.68%) |
Aug 27, 2008 | 6.280 | 6.490 | 6.280 | 6.340 | 4,430 | +0.02(+0.29%) |
Aug 26, 2008 | 6.290 | 6.400 | 6.250 | 6.322 | 15,500 | +0.07(+1.15%) |
Aug 25, 2008 | 6.300 | 6.300 | 6.150 | 6.250 | 1,905 | +0.12(+1.96%) |
Aug 22, 2008 | 6.090 | 6.290 | 6.090 | 6.130 | 4,890 | -0.12(-1.92%) |
Aug 21, 2008 | 6.250 | 6.300 | 6.170 | 6.250 | 57,566 | +0.05(+0.81%) |
Aug 20, 2008 | 6.260 | 6.300 | 6.200 | 6.200 | 64,310 | -0.06(-0.96%) |
Aug 19, 2008 | 6.490 | 6.490 | 6.250 | 6.260 | 65,671 | +0.01(+0.16%) |
Aug 18, 2008 | 6.260 | 6.264 | 6.250 | 6.250 | 27,376 | -0.20(-3.10%) |
Aug 15, 2008 | 6.500 | 6.500 | 6.260 | 6.450 | 187,837 | -0.05(-0.77%) |
Aug 14, 2008 | 6.430 | 6.530 | 6.430 | 6.500 | 46,532 | +0.15(+2.36%) |
Aug 13, 2008 | 6.500 | 6.500 | 6.250 | 6.350 | 82,100 | -0.05(-0.78%) |
Aug 12, 2008 | 6.500 | 6.500 | 6.400 | 6.400 | 131,800 | -0.03(-0.47%) |
Aug 11, 2008 | 6.700 | 6.750 | 6.430 | 6.430 | 35,401 | -0.17(-2.58%) |
Aug 08, 2008 | 6.500 | 6.700 | 6.480 | 6.600 | 149,285 | -0.09(-1.35%) |
Aug 07, 2008 | 6.500 | 6.690 | 6.500 | 6.690 | 10,840 | +0.15(+2.29%) |
Aug 06, 2008 | 6.350 | 6.540 | 6.350 | 6.540 | 9,600 | +0.19(+2.99%) |
Aug 05, 2008 | 6.350 | 6.350 | 6.220 | 6.350 | 339,350 | +0.04(+0.63%) |
Aug 04, 2008 | 6.375 | 6.375 | 6.310 | 6.310 | 37,100 | -0.19(-2.92%) |
Aug 01, 2008 | 6.500 | 6.500 | 6.450 | 6.500 | 6,654 | +0.00(+0.00%) |
Jul 31, 2008 | 6.666 | 6.700 | 6.500 | 6.500 | 4,100 | -0.10(-1.52%) |
Jul 30, 2008 | 6.500 | 6.680 | 6.370 | 6.600 | 6,149 | +0.25(+3.94%) |
Jul 29, 2008 | 6.350 | 6.700 | 6.300 | 6.350 | 13,300 | +0.15(+2.42%) |
Jul 28, 2008 | 6.690 | 6.700 | 6.200 | 6.200 | 26,230 | -0.38(-5.78%) |
Jul 25, 2008 | 6.666 | 6.700 | 6.510 | 6.580 | 1,500 | -0.12(-1.79%) |
Jul 24, 2008 | 6.380 | 6.700 | 6.380 | 6.700 | 22,049 | +0.20(+3.08%) |
Jul 23, 2008 | 6.590 | 6.600 | 6.500 | 6.500 | 1,500 | -0.07(-1.07%) |
Jul 22, 2008 | 6.540 | 6.700 | 6.540 | 6.570 | 20,973 | +0.17(+2.66%) |
Jul 21, 2008 | 6.500 | 6.500 | 6.400 | 6.400 | 2,300 | -0.10(-1.54%) |
Jul 18, 2008 | 6.500 | 6.890 | 6.010 | 6.500 | 2,900 | -0.10(-1.52%) |
Jul 17, 2008 | 6.650 | 6.650 | 6.600 | 6.600 | 37,920 | +0.00(+0.00%) |
Jul 16, 2008 | 6.600 | 6.600 | 6.520 | 6.600 | 18,100 | +0.10(+1.54%) |
Jul 15, 2008 | 6.537 | 6.940 | 6.500 | 6.500 | 19,654 | -0.05(-0.76%) |
Jul 14, 2008 | 6.560 | 6.660 | 6.500 | 6.550 | 17,800 | -0.14(-2.09%) |
Jul 11, 2008 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 6.810 | 6.810 | 6.690 | 6.690 | 8,400 | -0.33(-4.70%) |
Jul 09, 2008 | 6.810 | 7.020 | 6.810 | 7.020 | 26,125 | +0.27(+4.00%) |
Jul 08, 2008 | 6.760 | 6.760 | 6.450 | 6.750 | 1,800 | -0.05(-0.74%) |
Jul 07, 2008 | 6.750 | 6.820 | 6.750 | 6.800 | 6,502 | -0.01(-0.15%) |
Jul 04, 2008 | 6.960 | 6.960 | 6.800 | 6.810 | 1,500 | +0.00(+0.00%) |
Jul 03, 2008 | 6.960 | 6.960 | 6.800 | 6.810 | 1,500 | -0.23(-3.27%) |
Jul 02, 2008 | 7.120 | 7.120 | 6.890 | 7.040 | 9,900 | -0.46(-6.13%) |