Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.367 | 5.690 | 5.200 | 5.610 | 2,788,056 | +0.36(+6.79%) |
Sep 29, 2008 | 5.420 | 5.527 | 5.187 | 5.253 | 1,379,268 | -0.26(-4.66%) |
Sep 26, 2008 | 5.413 | 5.517 | 5.347 | 5.510 | 0 | -0.01(-0.18%) |
Sep 25, 2008 | 5.623 | 5.757 | 5.440 | 5.520 | 1,969,047 | -0.08(-1.43%) |
Sep 24, 2008 | 5.667 | 5.867 | 5.583 | 5.600 | 1,449,384 | -0.12(-2.10%) |
Sep 23, 2008 | 5.663 | 5.850 | 5.628 | 5.720 | 2,701,347 | +0.08(+1.36%) |
Sep 22, 2008 | 5.830 | 5.830 | 5.603 | 5.643 | 1,705,290 | -0.22(-3.75%) |
Sep 19, 2008 | 6.213 | 6.230 | 5.667 | 5.863 | 0 | +0.09(+1.62%) |
Sep 18, 2008 | 5.853 | 5.970 | 5.360 | 5.770 | 3,282,672 | +0.06(+1.11%) |
Sep 17, 2008 | 5.823 | 5.853 | 5.487 | 5.707 | 3,414,978 | -0.20(-3.33%) |
Sep 16, 2008 | 5.760 | 5.987 | 5.710 | 5.903 | 2,980,770 | -0.06(-1.01%) |
Sep 15, 2008 | 6.067 | 6.333 | 5.963 | 5.963 | 2,520,816 | -0.35(-5.49%) |
Sep 12, 2008 | 6.140 | 6.313 | 6.077 | 6.310 | 1,226,934 | +0.07(+1.12%) |
Sep 11, 2008 | 6.043 | 6.240 | 5.970 | 6.240 | 1,612,668 | +0.09(+1.41%) |
Sep 10, 2008 | 6.427 | 6.427 | 6.100 | 6.153 | 2,123,589 | -0.20(-3.10%) |
Sep 09, 2008 | 6.340 | 6.540 | 6.317 | 6.350 | 3,023,718 | +0.00(+0.00%) |
Sep 08, 2008 | 6.617 | 6.647 | 6.233 | 6.350 | 2,916,798 | -0.03(-0.42%) |
Sep 05, 2008 | 6.297 | 6.443 | 6.193 | 6.377 | 0 | +0.05(+0.84%) |
Sep 04, 2008 | 6.387 | 6.437 | 6.273 | 6.323 | 1,201,917 | -0.14(-2.17%) |
Sep 03, 2008 | 6.370 | 6.557 | 6.320 | 6.463 | 1,165,566 | +0.07(+1.04%) |
Sep 02, 2008 | 6.473 | 6.677 | 6.260 | 6.397 | 1,937,676 | +0.02(+0.37%) |
Aug 29, 2008 | 6.313 | 6.500 | 6.240 | 6.373 | 0 | +0.03(+0.47%) |
Aug 28, 2008 | 6.170 | 6.397 | 6.117 | 6.343 | 1,256,619 | +0.16(+2.64%) |
Aug 27, 2008 | 6.193 | 6.240 | 6.110 | 6.180 | 1,304,793 | -0.02(-0.38%) |
Aug 26, 2008 | 6.227 | 6.260 | 6.103 | 6.203 | 2,316,975 | -0.03(-0.48%) |
Aug 25, 2008 | 6.480 | 6.480 | 6.150 | 6.233 | 1,379,112 | -0.23(-3.56%) |
Aug 22, 2008 | 6.353 | 6.493 | 6.333 | 6.463 | 0 | +0.16(+2.54%) |
Aug 21, 2008 | 6.313 | 6.460 | 6.210 | 6.303 | 1,187,145 | -0.09(-1.41%) |
Aug 20, 2008 | 6.210 | 6.500 | 6.103 | 6.393 | 1,843,056 | +0.21(+3.34%) |
Aug 19, 2008 | 6.437 | 6.537 | 6.093 | 6.187 | 2,801,484 | -0.32(-4.92%) |
Aug 18, 2008 | 6.617 | 6.790 | 6.413 | 6.507 | 1,914,714 | -0.11(-1.66%) |
Aug 15, 2008 | 6.687 | 6.733 | 6.543 | 6.617 | 0 | +0.03(+0.46%) |
Aug 14, 2008 | 6.847 | 6.847 | 6.383 | 6.587 | 1,904,241 | -0.06(-0.90%) |
Aug 13, 2008 | 6.633 | 6.723 | 6.370 | 6.647 | 1,759,065 | -0.01(-0.15%) |
Aug 12, 2008 | 6.987 | 7.047 | 6.640 | 6.657 | 2,010,525 | -0.30(-4.31%) |
Aug 11, 2008 | 6.633 | 7.107 | 6.630 | 6.957 | 2,925,816 | +0.35(+5.30%) |
Aug 08, 2008 | 6.513 | 6.667 | 6.320 | 6.607 | 2,629,188 | +0.14(+2.16%) |
Aug 07, 2008 | 6.507 | 6.507 | 6.300 | 6.467 | 1,693,542 | -0.06(-0.97%) |
Aug 06, 2008 | 6.527 | 6.563 | 6.310 | 6.530 | 1,423,518 | +0.02(+0.36%) |
Aug 05, 2008 | 6.280 | 6.530 | 6.177 | 6.507 | 2,904,135 | +0.33(+5.34%) |
Aug 04, 2008 | 6.330 | 6.413 | 6.030 | 6.177 | 2,058,264 | -0.14(-2.27%) |
Aug 01, 2008 | 6.300 | 6.407 | 6.097 | 6.320 | 1,844,949 | +0.02(+0.32%) |
Jul 31, 2008 | 6.223 | 6.417 | 6.200 | 6.300 | 1,696,416 | -0.12(-1.92%) |
Jul 30, 2008 | 6.337 | 6.500 | 6.257 | 6.423 | 2,703,513 | +0.16(+2.61%) |
Jul 29, 2008 | 6.260 | 6.297 | 5.847 | 6.260 | 4,652,805 | +0.35(+5.92%) |
Jul 28, 2008 | 5.917 | 6.077 | 5.630 | 5.910 | 6,385,827 | -0.11(-1.83%) |
Jul 25, 2008 | 6.417 | 6.433 | 5.933 | 6.020 | 4,590,213 | -0.34(-5.35%) |
Jul 24, 2008 | 6.923 | 7.180 | 6.313 | 6.360 | 8,540,817 | -1.55(-19.63%) |
Jul 23, 2008 | 7.667 | 8.000 | 7.581 | 7.913 | 4,719,762 | +0.14(+1.84%) |
Jul 22, 2008 | 7.467 | 7.803 | 7.347 | 7.770 | 2,469,192 | +0.22(+2.91%) |
Jul 21, 2008 | 7.450 | 7.583 | 7.277 | 7.550 | 2,660,385 | +0.22(+3.05%) |
Jul 18, 2008 | 7.360 | 7.593 | 7.180 | 7.327 | 2,281,899 | -0.02(-0.32%) |
Jul 17, 2008 | 7.133 | 7.430 | 7.077 | 7.350 | 2,014,845 | +0.20(+2.85%) |
Jul 16, 2008 | 6.717 | 7.263 | 6.503 | 7.147 | 2,782,962 | +0.47(+7.04%) |
Jul 15, 2008 | 6.303 | 6.850 | 6.190 | 6.677 | 2,309,310 | +0.31(+4.87%) |
Jul 14, 2008 | 6.510 | 6.600 | 6.223 | 6.367 | 1,104,147 | -0.06(-0.93%) |
Jul 11, 2008 | 6.440 | 6.517 | 6.243 | 6.427 | 1,768,719 | -0.06(-0.98%) |
Jul 10, 2008 | 6.587 | 6.793 | 6.377 | 6.490 | 1,982,253 | -0.09(-1.42%) |
Jul 09, 2008 | 6.853 | 6.880 | 6.533 | 6.583 | 2,931,792 | -0.25(-3.71%) |
Jul 08, 2008 | 6.410 | 6.873 | 6.300 | 6.837 | 2,554,326 | +0.45(+7.05%) |
Jul 07, 2008 | 6.547 | 6.610 | 6.337 | 6.387 | 1,566,993 | -0.13(-2.04%) |
Jul 04, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.00(+0.00%) |
Jul 03, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.06(+0.88%) |
Jul 02, 2008 | 6.600 | 6.786 | 6.390 | 6.463 | 2,414,715 | -0.12(-1.87%) |