Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.364 | 6.429 | 6.258 | 6.423 | 408,066 | +0.44(+7.39%) |
Sep 29, 2008 | 6.335 | 6.335 | 5.899 | 5.981 | 907,385 | -0.57(-8.64%) |
Sep 26, 2008 | 6.458 | 6.553 | 6.447 | 6.547 | 0 | -0.02(-0.27%) |
Sep 25, 2008 | 6.535 | 6.617 | 6.458 | 6.564 | 386,781 | +0.12(+1.92%) |
Sep 24, 2008 | 6.576 | 6.582 | 6.411 | 6.441 | 486,806 | -0.04(-0.64%) |
Sep 23, 2008 | 6.659 | 6.718 | 6.458 | 6.482 | 490,385 | -0.23(-3.42%) |
Sep 22, 2008 | 6.883 | 6.894 | 6.694 | 6.712 | 334,949 | -0.18(-2.57%) |
Sep 19, 2008 | 6.959 | 6.965 | 6.759 | 6.888 | 0 | +0.04(+0.52%) |
Sep 18, 2008 | 6.777 | 6.865 | 6.335 | 6.853 | 1,457,009 | +0.16(+2.38%) |
Sep 17, 2008 | 6.765 | 6.830 | 6.606 | 6.694 | 626,260 | -0.38(-5.41%) |
Sep 16, 2008 | 7.000 | 7.095 | 6.900 | 7.077 | 450,335 | -0.12(-1.64%) |
Sep 15, 2008 | 7.154 | 7.313 | 7.089 | 7.195 | 354,880 | -0.17(-2.32%) |
Sep 12, 2008 | 7.201 | 7.389 | 7.183 | 7.366 | 0 | +0.27(+3.82%) |
Sep 11, 2008 | 6.865 | 7.095 | 6.853 | 7.095 | 514,354 | +0.01(+0.17%) |
Sep 10, 2008 | 7.112 | 7.148 | 7.042 | 7.083 | 323,052 | -0.01(-0.08%) |
Sep 09, 2008 | 7.118 | 7.218 | 7.077 | 7.089 | 227,207 | +0.06(+0.84%) |
Sep 08, 2008 | 6.965 | 7.077 | 6.924 | 7.030 | 401,610 | +0.06(+0.93%) |
Sep 05, 2008 | 6.924 | 6.971 | 6.871 | 6.965 | 0 | -0.04(-0.59%) |
Sep 04, 2008 | 7.207 | 7.207 | 6.995 | 7.006 | 229,994 | -0.26(-3.57%) |
Sep 03, 2008 | 7.283 | 7.325 | 7.195 | 7.266 | 168,624 | -0.09(-1.28%) |
Sep 02, 2008 | 7.448 | 7.501 | 7.301 | 7.360 | 185,184 | +0.05(+0.73%) |
Aug 29, 2008 | 7.319 | 7.348 | 7.277 | 7.307 | 0 | -0.06(-0.88%) |
Aug 28, 2008 | 7.348 | 7.395 | 7.319 | 7.372 | 206,895 | +0.19(+2.63%) |
Aug 27, 2008 | 7.213 | 7.248 | 7.130 | 7.183 | 347,132 | +0.02(+0.33%) |
Aug 26, 2008 | 7.136 | 7.224 | 7.118 | 7.160 | 364,313 | +0.06(+0.83%) |
Aug 25, 2008 | 7.124 | 7.195 | 7.059 | 7.101 | 262,319 | -0.12(-1.63%) |
Aug 22, 2008 | 7.207 | 7.301 | 7.189 | 7.218 | 0 | +0.05(+0.74%) |
Aug 21, 2008 | 7.148 | 7.224 | 7.130 | 7.165 | 300,665 | +0.08(+1.08%) |
Aug 20, 2008 | 7.089 | 7.130 | 7.036 | 7.089 | 321,481 | -0.22(-3.06%) |
Aug 19, 2008 | 7.307 | 7.330 | 7.260 | 7.313 | 360,443 | -0.09(-1.27%) |
Aug 18, 2008 | 7.513 | 7.525 | 7.366 | 7.407 | 146,230 | -0.09(-1.18%) |
Aug 15, 2008 | 7.484 | 7.513 | 7.425 | 7.495 | 0 | +0.08(+1.11%) |
Aug 14, 2008 | 7.366 | 7.448 | 7.330 | 7.413 | 733,683 | +0.00(+0.00%) |
Aug 13, 2008 | 7.336 | 7.413 | 7.266 | 7.413 | 447,615 | -0.09(-1.26%) |
Aug 12, 2008 | 7.507 | 7.566 | 7.442 | 7.507 | 256,997 | -0.08(-1.01%) |
Aug 11, 2008 | 7.554 | 7.619 | 7.537 | 7.584 | 234,735 | -0.06(-0.77%) |
Aug 08, 2008 | 7.490 | 7.666 | 7.484 | 7.643 | 293,258 | +0.21(+2.77%) |
Aug 07, 2008 | 7.490 | 7.525 | 7.395 | 7.436 | 322,408 | -0.29(-3.74%) |
Aug 06, 2008 | 7.625 | 7.737 | 7.578 | 7.725 | 1,443,193 | -0.06(-0.76%) |
Aug 05, 2008 | 7.637 | 7.784 | 7.607 | 7.784 | 262,799 | +0.10(+1.30%) |
Aug 04, 2008 | 7.743 | 7.749 | 7.637 | 7.684 | 222,160 | +0.05(+0.69%) |
Aug 01, 2008 | 7.660 | 7.672 | 7.558 | 7.631 | 1,138,969 | +0.08(+1.01%) |
Jul 31, 2008 | 7.560 | 7.696 | 7.554 | 7.554 | 511,970 | +0.00(+0.00%) |
Jul 30, 2008 | 7.537 | 7.583 | 7.478 | 7.554 | 527,019 | +0.19(+2.64%) |
Jul 29, 2008 | 7.360 | 7.413 | 7.307 | 7.360 | 284,506 | +0.23(+3.22%) |
Jul 28, 2008 | 7.148 | 7.213 | 7.095 | 7.130 | 305,037 | +0.06(+0.92%) |
Jul 25, 2008 | 7.030 | 7.083 | 6.953 | 7.065 | 341,484 | +0.07(+1.01%) |
Jul 24, 2008 | 7.006 | 7.024 | 6.942 | 6.995 | 202,583 | -0.04(-0.59%) |
Jul 23, 2008 | 7.024 | 7.083 | 6.989 | 7.036 | 377,762 | +0.05(+0.67%) |
Jul 22, 2008 | 6.835 | 7.012 | 6.812 | 6.989 | 311,781 | -0.08(-1.08%) |
Jul 21, 2008 | 7.101 | 7.112 | 7.036 | 7.065 | 227,029 | -0.11(-1.56%) |
Jul 18, 2008 | 7.236 | 7.236 | 7.071 | 7.177 | 663,991 | -0.09(-1.30%) |
Jul 17, 2008 | 7.283 | 7.319 | 7.136 | 7.271 | 449,005 | +0.12(+1.73%) |
Jul 16, 2008 | 6.894 | 7.148 | 6.894 | 7.148 | 301,020 | +0.38(+5.66%) |
Jul 15, 2008 | 6.747 | 6.830 | 6.670 | 6.765 | 313,625 | -0.02(-0.35%) |
Jul 14, 2008 | 6.883 | 6.894 | 6.777 | 6.788 | 810,981 | -0.17(-2.46%) |
Jul 11, 2008 | 7.006 | 7.065 | 6.894 | 6.959 | 240,814 | -0.22(-3.12%) |
Jul 10, 2008 | 7.130 | 7.190 | 7.101 | 7.183 | 381,770 | +0.06(+0.83%) |
Jul 09, 2008 | 7.165 | 7.254 | 7.112 | 7.124 | 495,091 | +0.08(+1.17%) |
Jul 08, 2008 | 6.936 | 7.053 | 6.894 | 7.042 | 504,459 | +0.07(+1.01%) |
Jul 07, 2008 | 7.024 | 7.053 | 6.924 | 6.971 | 347,777 | -0.01(-0.08%) |
Jul 04, 2008 | 7.036 | 7.036 | 6.942 | 6.977 | 289,018 | +0.00(+0.00%) |
Jul 03, 2008 | 7.036 | 7.036 | 6.942 | 6.977 | 289,018 | +0.15(+2.25%) |
Jul 02, 2008 | 6.953 | 7.000 | 6.806 | 6.824 | 413,676 | -0.19(-2.69%) |