Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.951 | 7.205 | 6.951 | 7.185 | 109,299 | +0.23(+3.36%) |
Sep 29, 2008 | 7.731 | 7.731 | 6.048 | 6.951 | 116,138 | -0.61(-8.08%) |
Sep 26, 2008 | 7.582 | 7.802 | 7.471 | 7.562 | 0 | -0.07(-0.94%) |
Sep 25, 2008 | 7.478 | 7.666 | 7.478 | 7.634 | 88,856 | +0.07(+0.94%) |
Sep 24, 2008 | 7.614 | 7.699 | 7.536 | 7.562 | 132,596 | -0.05(-0.60%) |
Sep 23, 2008 | 7.744 | 7.900 | 7.601 | 7.608 | 111,057 | -0.19(-2.42%) |
Sep 22, 2008 | 8.251 | 8.251 | 7.796 | 7.796 | 61,825 | -0.39(-4.76%) |
Sep 19, 2008 | 7.854 | 8.218 | 7.854 | 8.186 | 0 | +0.38(+4.83%) |
Sep 18, 2008 | 7.744 | 7.997 | 7.647 | 7.809 | 173,191 | -0.17(-2.12%) |
Sep 17, 2008 | 8.056 | 8.101 | 7.822 | 7.978 | 72,606 | -0.11(-1.37%) |
Sep 16, 2008 | 8.238 | 8.251 | 8.017 | 8.088 | 130,133 | -0.15(-1.81%) |
Sep 15, 2008 | 8.478 | 8.478 | 8.212 | 8.238 | 185,306 | -0.09(-1.09%) |
Sep 12, 2008 | 8.426 | 8.426 | 8.322 | 8.329 | 123,721 | -0.07(-0.85%) |
Sep 11, 2008 | 8.400 | 8.433 | 8.381 | 8.400 | 101,307 | -0.03(-0.31%) |
Sep 10, 2008 | 8.459 | 8.485 | 8.426 | 8.426 | 93,420 | -0.03(-0.38%) |
Sep 09, 2008 | 8.485 | 8.543 | 8.459 | 8.459 | 65,703 | -0.04(-0.46%) |
Sep 08, 2008 | 8.478 | 8.517 | 8.460 | 8.498 | 70,939 | +0.03(+0.38%) |
Sep 05, 2008 | 8.413 | 8.465 | 8.387 | 8.465 | 0 | +0.06(+0.77%) |
Sep 04, 2008 | 8.394 | 8.426 | 8.389 | 8.400 | 67,682 | -0.03(-0.31%) |
Sep 03, 2008 | 8.446 | 8.446 | 8.329 | 8.426 | 112,078 | +0.02(+0.23%) |
Sep 02, 2008 | 8.394 | 8.446 | 8.348 | 8.407 | 113,226 | +0.00(+0.00%) |
Aug 29, 2008 | 8.478 | 8.478 | 8.381 | 8.407 | 0 | -0.01(-0.15%) |
Aug 28, 2008 | 8.478 | 8.491 | 8.394 | 8.420 | 102,813 | -0.06(-0.69%) |
Aug 27, 2008 | 8.465 | 8.478 | 8.413 | 8.478 | 56,472 | +0.07(+0.82%) |
Aug 26, 2008 | 8.329 | 8.446 | 8.329 | 8.409 | 41,575 | +0.07(+0.89%) |
Aug 25, 2008 | 8.368 | 8.374 | 8.335 | 8.335 | 36,820 | +0.00(+0.00%) |
Aug 22, 2008 | 8.400 | 8.400 | 8.335 | 8.335 | 48,554 | -0.03(-0.31%) |
Aug 21, 2008 | 8.413 | 8.413 | 8.342 | 8.361 | 24,643 | -0.04(-0.46%) |
Aug 20, 2008 | 8.413 | 8.413 | 8.342 | 8.400 | 90,973 | +0.05(+0.62%) |
Aug 19, 2008 | 8.465 | 8.465 | 8.335 | 8.348 | 85,395 | -0.06(-0.77%) |
Aug 18, 2008 | 8.361 | 8.413 | 8.348 | 8.413 | 64,996 | +0.03(+0.39%) |
Aug 15, 2008 | 8.433 | 8.433 | 8.329 | 8.381 | 0 | -0.01(-0.15%) |
Aug 14, 2008 | 8.329 | 8.394 | 8.309 | 8.394 | 73,765 | +0.06(+0.70%) |
Aug 13, 2008 | 8.381 | 8.387 | 8.335 | 8.335 | 34,590 | -0.05(-0.62%) |
Aug 12, 2008 | 8.348 | 8.420 | 8.348 | 8.387 | 72,757 | -0.05(-0.54%) |
Aug 11, 2008 | 8.413 | 8.446 | 8.387 | 8.433 | 34,911 | +0.01(+0.08%) |
Aug 08, 2008 | 8.381 | 8.426 | 8.355 | 8.426 | 39,369 | +0.06(+0.70%) |
Aug 07, 2008 | 8.316 | 8.368 | 8.316 | 8.368 | 64,003 | +0.02(+0.23%) |
Aug 06, 2008 | 8.381 | 8.387 | 8.316 | 8.348 | 46,865 | -0.02(-0.23%) |
Aug 05, 2008 | 8.550 | 8.550 | 8.316 | 8.368 | 52,542 | +0.04(+0.47%) |
Aug 04, 2008 | 8.361 | 8.387 | 8.322 | 8.329 | 45,625 | -0.05(-0.62%) |
Aug 01, 2008 | 8.478 | 8.478 | 8.329 | 8.381 | 75,286 | -0.04(-0.46%) |
Jul 31, 2008 | 8.511 | 8.511 | 8.329 | 8.420 | 44,178 | +0.06(+0.70%) |
Jul 30, 2008 | 8.465 | 8.478 | 8.361 | 8.361 | 54,135 | -0.11(-1.30%) |
Jul 29, 2008 | 8.472 | 8.641 | 8.407 | 8.472 | 47,961 | +0.06(+0.69%) |
Jul 28, 2008 | 8.465 | 8.465 | 8.410 | 8.413 | 27,574 | -0.02(-0.23%) |
Jul 25, 2008 | 8.413 | 8.446 | 8.400 | 8.433 | 41,095 | +0.03(+0.31%) |
Jul 24, 2008 | 8.413 | 8.420 | 8.368 | 8.407 | 41,207 | -0.01(-0.15%) |
Jul 23, 2008 | 8.426 | 8.434 | 8.335 | 8.420 | 71,815 | +0.04(+0.46%) |
Jul 22, 2008 | 8.355 | 8.426 | 8.355 | 8.381 | 66,474 | +0.02(+0.23%) |
Jul 21, 2008 | 8.381 | 8.400 | 8.348 | 8.361 | 59,650 | -0.04(-0.46%) |
Jul 18, 2008 | 8.472 | 8.472 | 8.348 | 8.400 | 56,661 | -0.05(-0.61%) |
Jul 17, 2008 | 8.296 | 8.472 | 8.296 | 8.452 | 56,663 | +0.14(+1.64%) |
Jul 16, 2008 | 8.283 | 8.348 | 8.277 | 8.316 | 54,637 | +0.02(+0.23%) |
Jul 15, 2008 | 8.413 | 8.417 | 8.264 | 8.296 | 122,144 | -0.13(-1.54%) |
Jul 14, 2008 | 8.472 | 8.511 | 8.426 | 8.426 | 40,350 | -0.08(-0.99%) |
Jul 11, 2008 | 8.517 | 8.576 | 8.498 | 8.511 | 53,393 | -0.08(-0.91%) |
Jul 10, 2008 | 8.641 | 8.641 | 8.569 | 8.589 | 49,051 | -0.03(-0.38%) |
Jul 09, 2008 | 8.517 | 8.627 | 8.491 | 8.621 | 60,403 | +0.14(+1.61%) |
Jul 08, 2008 | 8.537 | 8.569 | 8.478 | 8.485 | 86,712 | -0.05(-0.61%) |
Jul 07, 2008 | 8.608 | 8.608 | 8.524 | 8.537 | 28,918 | -0.01(-0.08%) |
Jul 04, 2008 | 8.608 | 8.628 | 8.530 | 8.543 | 61,827 | +0.00(+0.00%) |
Jul 03, 2008 | 8.608 | 8.628 | 8.530 | 8.543 | 61,827 | -0.06(-0.75%) |
Jul 02, 2008 | 8.582 | 8.608 | 8.543 | 8.608 | 48,343 | +0.04(+0.45%) |