Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.140 | 6.260 | 5.960 | 6.080 | 859,823 | -0.01(-0.16%) |
Sep 29, 2008 | 6.160 | 6.300 | 6.040 | 6.090 | 1,149,151 | -0.18(-2.87%) |
Sep 26, 2008 | 6.030 | 6.360 | 6.000 | 6.270 | 1,038,215 | +0.09(+1.46%) |
Sep 25, 2008 | 6.030 | 6.330 | 6.000 | 6.180 | 877,728 | +0.18(+3.00%) |
Sep 24, 2008 | 6.180 | 6.250 | 6.000 | 6.000 | 775,073 | -0.16(-2.60%) |
Sep 23, 2008 | 6.410 | 6.590 | 6.150 | 6.160 | 768,947 | -0.25(-3.90%) |
Sep 22, 2008 | 6.750 | 6.980 | 6.400 | 6.410 | 1,727,662 | -0.40(-5.87%) |
Sep 19, 2008 | 7.040 | 7.350 | 6.650 | 6.810 | 2,680,208 | +0.03(+0.44%) |
Sep 18, 2008 | 6.050 | 6.850 | 6.010 | 6.780 | 3,110,958 | +0.58(+9.35%) |
Sep 17, 2008 | 6.630 | 6.630 | 6.100 | 6.200 | 1,226,721 | -0.53(-7.88%) |
Sep 16, 2008 | 6.300 | 6.740 | 6.210 | 6.730 | 1,344,716 | +0.34(+5.32%) |
Sep 15, 2008 | 6.100 | 6.500 | 6.060 | 6.390 | 1,467,205 | +0.13(+2.08%) |
Sep 12, 2008 | 6.270 | 6.320 | 6.050 | 6.260 | 554,824 | -0.07(-1.11%) |
Sep 11, 2008 | 6.220 | 6.380 | 6.030 | 6.330 | 883,623 | +0.03(+0.48%) |
Sep 10, 2008 | 6.080 | 6.350 | 5.800 | 6.300 | 1,139,404 | +0.36(+6.06%) |
Sep 09, 2008 | 6.050 | 6.320 | 5.940 | 5.940 | 1,009,647 | -0.08(-1.33%) |
Sep 08, 2008 | 5.840 | 6.050 | 5.730 | 6.020 | 1,220,398 | +0.38(+6.74%) |
Sep 05, 2008 | 5.700 | 5.740 | 5.510 | 5.640 | 1,462,851 | -0.07(-1.23%) |
Sep 04, 2008 | 5.850 | 5.870 | 5.680 | 5.710 | 1,153,049 | -0.19(-3.22%) |
Sep 03, 2008 | 5.660 | 5.900 | 5.540 | 5.900 | 791,595 | +0.24(+4.24%) |
Sep 02, 2008 | 5.860 | 5.950 | 5.535 | 5.660 | 787,079 | -0.03(-0.53%) |
Aug 29, 2008 | 5.840 | 5.870 | 5.650 | 5.690 | 566,087 | -0.15(-2.57%) |
Aug 28, 2008 | 5.540 | 5.840 | 5.540 | 5.840 | 625,874 | +0.30(+5.42%) |
Aug 27, 2008 | 5.700 | 5.720 | 5.460 | 5.540 | 1,051,723 | -0.17(-2.98%) |
Aug 26, 2008 | 5.800 | 5.850 | 5.610 | 5.710 | 684,076 | -0.01(-0.17%) |
Aug 25, 2008 | 6.060 | 6.090 | 5.700 | 5.720 | 659,236 | -0.32(-5.30%) |
Aug 22, 2008 | 5.730 | 6.040 | 5.640 | 6.040 | 912,665 | +0.33(+5.78%) |
Aug 21, 2008 | 5.990 | 6.000 | 5.540 | 5.710 | 1,490,022 | -0.34(-5.62%) |
Aug 20, 2008 | 6.110 | 6.139 | 5.870 | 6.050 | 1,504,948 | -0.06(-0.98%) |
Aug 19, 2008 | 6.460 | 6.470 | 6.070 | 6.110 | 673,731 | -0.35(-5.42%) |
Aug 18, 2008 | 6.690 | 6.690 | 6.410 | 6.460 | 948,320 | -0.20(-3.00%) |
Aug 15, 2008 | 6.860 | 6.900 | 6.640 | 6.660 | 950,001 | -0.12(-1.77%) |
Aug 14, 2008 | 6.570 | 6.900 | 6.530 | 6.780 | 693,078 | +0.15(+2.26%) |
Aug 13, 2008 | 6.330 | 6.710 | 6.300 | 6.630 | 946,883 | +0.30(+4.74%) |
Aug 12, 2008 | 6.220 | 6.540 | 6.150 | 6.330 | 814,801 | +0.09(+1.44%) |
Aug 11, 2008 | 5.830 | 6.290 | 5.780 | 6.240 | 1,117,802 | +0.43(+7.40%) |
Aug 08, 2008 | 5.550 | 5.890 | 5.520 | 5.810 | 1,186,463 | +0.22(+3.94%) |
Aug 07, 2008 | 5.850 | 5.880 | 5.570 | 5.590 | 2,050,767 | -0.38(-6.37%) |
Aug 06, 2008 | 6.530 | 6.580 | 5.700 | 5.970 | 4,473,197 | -1.14(-16.03%) |
Aug 05, 2008 | 7.080 | 7.150 | 6.958 | 7.110 | 1,189,130 | +0.11(+1.57%) |
Aug 04, 2008 | 7.100 | 7.110 | 6.840 | 7.000 | 865,797 | -0.12(-1.69%) |
Aug 01, 2008 | 7.020 | 7.300 | 7.000 | 7.120 | 1,122,689 | +0.12(+1.71%) |
Jul 31, 2008 | 6.570 | 7.240 | 6.570 | 7.000 | 1,405,968 | +0.29(+4.32%) |
Jul 30, 2008 | 6.740 | 6.810 | 6.560 | 6.710 | 744,311 | +0.02(+0.30%) |
Jul 29, 2008 | 6.690 | 6.940 | 6.550 | 6.690 | 1,045,629 | +0.08(+1.21%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.530 | 6.610 | 690,602 | -0.06(-0.90%) |
Jul 25, 2008 | 6.660 | 6.750 | 6.510 | 6.670 | 574,420 | +0.07(+1.06%) |
Jul 24, 2008 | 6.730 | 6.730 | 6.500 | 6.600 | 763,632 | -0.10(-1.49%) |
Jul 23, 2008 | 6.540 | 6.720 | 6.450 | 6.700 | 1,374,685 | +0.19(+2.92%) |
Jul 22, 2008 | 6.470 | 6.790 | 6.410 | 6.510 | 1,703,905 | +0.08(+1.24%) |
Jul 21, 2008 | 6.190 | 6.520 | 6.190 | 6.430 | 1,180,358 | +0.28(+4.55%) |
Jul 18, 2008 | 6.160 | 6.220 | 6.060 | 6.150 | 663,499 | +0.00(+0.00%) |
Jul 17, 2008 | 6.150 | 6.230 | 5.990 | 6.150 | 854,987 | +0.05(+0.82%) |
Jul 16, 2008 | 5.920 | 6.230 | 5.810 | 6.100 | 1,266,618 | +0.23(+3.92%) |
Jul 15, 2008 | 5.390 | 5.980 | 5.300 | 5.870 | 1,593,152 | +0.40(+7.31%) |
Jul 14, 2008 | 5.460 | 5.550 | 5.370 | 5.470 | 1,214,795 | +0.06(+1.11%) |
Jul 11, 2008 | 5.470 | 5.500 | 5.250 | 5.410 | 1,285,763 | -0.12(-2.17%) |
Jul 10, 2008 | 5.530 | 5.740 | 5.450 | 5.530 | 1,025,699 | -0.02(-0.36%) |
Jul 09, 2008 | 5.330 | 5.840 | 5.200 | 5.550 | 2,160,886 | +0.23(+4.32%) |
Jul 08, 2008 | 4.690 | 5.350 | 4.670 | 5.320 | 2,034,307 | +0.62(+13.19%) |
Jul 07, 2008 | 4.800 | 4.890 | 4.640 | 4.700 | 1,003,731 | -0.10(-2.08%) |
Jul 04, 2008 | 4.840 | 4.840 | 4.700 | 4.800 | 610,043 | +0.00(+0.00%) |
Jul 03, 2008 | 4.840 | 4.840 | 4.700 | 4.800 | 610,043 | -0.03(-0.62%) |
Jul 02, 2008 | 4.810 | 4.940 | 4.750 | 4.830 | 1,195,761 | +0.01(+0.21%) |