Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.711 | 8.790 | 8.023 | 8.309 | 677,972 | -0.26(-2.98%) |
Sep 29, 2008 | 8.680 | 8.838 | 8.260 | 8.565 | 611,793 | -0.32(-3.63%) |
Sep 26, 2008 | 8.638 | 8.899 | 8.522 | 8.887 | 0 | +0.05(+0.55%) |
Sep 25, 2008 | 8.753 | 8.954 | 8.686 | 8.838 | 408,067 | +0.13(+1.54%) |
Sep 24, 2008 | 8.942 | 9.045 | 8.650 | 8.705 | 356,954 | -0.25(-2.79%) |
Sep 23, 2008 | 8.765 | 9.124 | 8.692 | 8.954 | 668,399 | +0.22(+2.51%) |
Sep 22, 2008 | 8.698 | 9.124 | 8.625 | 8.735 | 600,450 | -0.12(-1.37%) |
Sep 19, 2008 | 9.355 | 9.489 | 8.741 | 8.857 | 0 | +0.04(+0.48%) |
Sep 18, 2008 | 8.863 | 8.990 | 8.309 | 8.814 | 984,736 | +0.19(+2.19%) |
Sep 17, 2008 | 8.990 | 9.063 | 8.534 | 8.625 | 815,867 | -0.50(-5.47%) |
Sep 16, 2008 | 8.887 | 9.349 | 8.820 | 9.124 | 687,765 | +0.10(+1.15%) |
Sep 15, 2008 | 8.844 | 9.337 | 8.820 | 9.021 | 741,227 | -0.08(-0.87%) |
Sep 12, 2008 | 9.258 | 9.270 | 8.899 | 9.100 | 1,044,672 | -0.26(-2.73%) |
Sep 11, 2008 | 9.301 | 9.489 | 9.112 | 9.355 | 728,420 | -0.15(-1.54%) |
Sep 10, 2008 | 9.617 | 9.775 | 9.276 | 9.501 | 893,618 | -0.03(-0.32%) |
Sep 09, 2008 | 9.416 | 9.778 | 9.361 | 9.532 | 1,564,803 | +0.16(+1.69%) |
Sep 08, 2008 | 9.580 | 9.903 | 9.270 | 9.374 | 1,283,410 | +0.07(+0.72%) |
Sep 05, 2008 | 9.556 | 9.617 | 9.234 | 9.307 | 0 | -0.32(-3.35%) |
Sep 04, 2008 | 9.672 | 9.763 | 9.386 | 9.629 | 823,488 | -0.23(-2.28%) |
Sep 03, 2008 | 9.733 | 9.909 | 9.568 | 9.854 | 1,083,981 | +0.15(+1.57%) |
Sep 02, 2008 | 9.854 | 9.866 | 9.587 | 9.702 | 758,129 | +0.02(+0.19%) |
Aug 29, 2008 | 9.733 | 9.745 | 9.532 | 9.684 | 0 | -0.08(-0.81%) |
Aug 28, 2008 | 9.763 | 9.763 | 9.599 | 9.763 | 696,506 | +0.08(+0.82%) |
Aug 27, 2008 | 9.933 | 9.933 | 9.587 | 9.684 | 610,621 | -0.05(-0.50%) |
Aug 26, 2008 | 9.641 | 9.915 | 9.514 | 9.733 | 724,685 | +0.12(+1.20%) |
Aug 25, 2008 | 9.392 | 9.647 | 9.313 | 9.617 | 895,810 | +0.19(+2.07%) |
Aug 22, 2008 | 9.501 | 9.568 | 9.155 | 9.422 | 497,238 | +0.07(+0.72%) |
Aug 21, 2008 | 8.796 | 9.562 | 8.394 | 9.355 | 695,020 | +0.33(+3.71%) |
Aug 20, 2008 | 9.240 | 9.264 | 8.875 | 9.021 | 430,021 | -0.10(-1.07%) |
Aug 19, 2008 | 9.349 | 9.398 | 9.051 | 9.118 | 402,550 | -0.47(-4.95%) |
Aug 18, 2008 | 9.745 | 9.781 | 9.441 | 9.593 | 391,599 | -0.09(-0.88%) |
Aug 15, 2008 | 9.733 | 9.733 | 9.380 | 9.678 | 0 | +0.29(+3.11%) |
Aug 14, 2008 | 9.100 | 9.441 | 9.095 | 9.386 | 521,317 | +0.15(+1.65%) |
Aug 13, 2008 | 9.313 | 9.313 | 8.917 | 9.234 | 706,457 | -0.05(-0.52%) |
Aug 12, 2008 | 9.325 | 9.392 | 9.088 | 9.282 | 486,891 | -0.12(-1.29%) |
Aug 11, 2008 | 9.282 | 9.739 | 9.094 | 9.404 | 553,399 | +0.11(+1.18%) |
Aug 08, 2008 | 8.802 | 9.696 | 8.741 | 9.295 | 589,802 | +0.45(+5.09%) |
Aug 07, 2008 | 8.601 | 8.948 | 8.133 | 8.844 | 978,584 | -0.04(-0.41%) |
Aug 06, 2008 | 9.282 | 9.282 | 8.844 | 8.881 | 750,714 | -0.42(-4.51%) |
Aug 05, 2008 | 8.854 | 9.477 | 8.854 | 9.301 | 661,668 | +0.57(+6.55%) |
Aug 04, 2008 | 9.155 | 9.155 | 8.674 | 8.729 | 718,935 | -0.43(-4.65%) |
Aug 01, 2008 | 9.027 | 9.349 | 8.777 | 9.155 | 413,326 | +0.14(+1.55%) |
Jul 31, 2008 | 9.161 | 9.246 | 8.899 | 9.015 | 489,322 | -0.29(-3.07%) |
Jul 30, 2008 | 9.258 | 9.562 | 8.923 | 9.301 | 555,047 | +0.10(+1.06%) |
Jul 29, 2008 | 9.203 | 9.288 | 8.565 | 9.203 | 429,169 | +0.63(+7.30%) |
Jul 28, 2008 | 8.826 | 8.911 | 8.406 | 8.577 | 404,482 | -0.27(-3.09%) |
Jul 25, 2008 | 8.948 | 9.173 | 8.765 | 8.851 | 457,940 | +0.01(+0.14%) |
Jul 24, 2008 | 9.179 | 9.240 | 8.744 | 8.838 | 761,606 | -0.30(-3.26%) |
Jul 23, 2008 | 9.045 | 9.501 | 8.577 | 9.136 | 1,029,718 | +0.07(+0.74%) |
Jul 22, 2008 | 8.528 | 9.149 | 8.394 | 9.069 | 788,636 | +0.52(+6.05%) |
Jul 21, 2008 | 8.577 | 8.899 | 8.394 | 8.552 | 865,986 | -0.02(-0.28%) |
Jul 18, 2008 | 8.297 | 8.728 | 8.224 | 8.577 | 1,089,355 | +0.32(+3.91%) |
Jul 17, 2008 | 7.889 | 8.388 | 7.567 | 8.254 | 1,096,781 | +0.46(+5.93%) |
Jul 16, 2008 | 7.336 | 7.968 | 7.281 | 7.792 | 956,514 | +0.47(+6.40%) |
Jul 15, 2008 | 7.634 | 7.756 | 7.026 | 7.324 | 1,536,362 | -0.38(-4.97%) |
Jul 14, 2008 | 7.932 | 8.078 | 7.579 | 7.707 | 906,943 | -0.13(-1.71%) |
Jul 11, 2008 | 7.604 | 7.956 | 7.360 | 7.841 | 738,815 | +0.16(+2.06%) |
Jul 10, 2008 | 8.048 | 8.175 | 7.567 | 7.683 | 1,100,297 | -0.27(-3.37%) |
Jul 09, 2008 | 8.394 | 8.419 | 7.883 | 7.950 | 1,145,558 | -0.45(-5.36%) |
Jul 08, 2008 | 7.804 | 8.486 | 7.804 | 8.400 | 1,710,025 | +1.21(+16.84%) |
Jul 07, 2008 | 7.074 | 7.305 | 7.020 | 7.190 | 1,124,921 | +0.17(+2.43%) |
Jul 04, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | +0.00(+0.00%) |
Jul 03, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | -0.03(-0.43%) |
Jul 02, 2008 | 7.312 | 7.360 | 6.989 | 7.050 | 781,820 | -0.23(-3.17%) |