Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.330 | 8.500 | 8.270 | 8.450 | 181,115 | +0.09(+1.08%) |
Sep 29, 2008 | 8.450 | 8.640 | 7.760 | 8.360 | 143,361 | -0.20(-2.34%) |
Sep 26, 2008 | 8.420 | 8.650 | 8.380 | 8.560 | 0 | -0.03(-0.35%) |
Sep 25, 2008 | 8.380 | 8.700 | 8.380 | 8.590 | 106,856 | +0.14(+1.66%) |
Sep 24, 2008 | 8.630 | 8.720 | 8.400 | 8.450 | 169,509 | -0.38(-4.30%) |
Sep 23, 2008 | 8.820 | 8.930 | 8.740 | 8.830 | 88,604 | +0.03(+0.34%) |
Sep 22, 2008 | 8.920 | 9.020 | 8.550 | 8.800 | 242,704 | -0.20(-2.22%) |
Sep 19, 2008 | 8.730 | 9.000 | 8.430 | 9.000 | 0 | +0.48(+5.63%) |
Sep 18, 2008 | 8.720 | 9.000 | 8.485 | 8.520 | 700,401 | -0.01(-0.12%) |
Sep 17, 2008 | 8.560 | 8.670 | 8.390 | 8.530 | 213,560 | -0.12(-1.39%) |
Sep 16, 2008 | 8.210 | 8.650 | 7.970 | 8.650 | 343,418 | +0.18(+2.13%) |
Sep 15, 2008 | 8.410 | 8.550 | 8.290 | 8.470 | 268,360 | +0.04(+0.47%) |
Sep 12, 2008 | 8.420 | 8.470 | 8.360 | 8.430 | 97,768 | -0.02(-0.24%) |
Sep 11, 2008 | 8.400 | 8.470 | 8.310 | 8.450 | 104,354 | +0.05(+0.60%) |
Sep 10, 2008 | 8.200 | 8.450 | 8.200 | 8.400 | 118,814 | +0.20(+2.44%) |
Sep 09, 2008 | 8.330 | 8.480 | 8.190 | 8.200 | 142,820 | -0.13(-1.56%) |
Sep 08, 2008 | 8.290 | 8.350 | 8.200 | 8.330 | 128,116 | +0.19(+2.33%) |
Sep 05, 2008 | 8.150 | 8.170 | 8.090 | 8.140 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 8.290 | 8.310 | 8.100 | 8.150 | 141,421 | -0.20(-2.40%) |
Sep 03, 2008 | 8.460 | 8.460 | 8.290 | 8.350 | 125,763 | -0.06(-0.71%) |
Sep 02, 2008 | 8.590 | 8.590 | 8.350 | 8.410 | 186,827 | -0.09(-1.06%) |
Aug 29, 2008 | 8.540 | 8.550 | 8.430 | 8.500 | 158,255 | -0.04(-0.47%) |
Aug 28, 2008 | 8.200 | 8.560 | 8.200 | 8.540 | 217,866 | +0.36(+4.40%) |
Aug 27, 2008 | 8.130 | 8.220 | 8.050 | 8.180 | 141,606 | +0.03(+0.37%) |
Aug 26, 2008 | 8.090 | 8.160 | 8.040 | 8.150 | 77,626 | +0.06(+0.74%) |
Aug 25, 2008 | 8.300 | 8.330 | 8.050 | 8.090 | 131,348 | -0.27(-3.23%) |
Aug 22, 2008 | 8.300 | 8.390 | 8.270 | 8.360 | 79,825 | +0.12(+1.46%) |
Aug 21, 2008 | 8.180 | 8.310 | 8.180 | 8.240 | 75,169 | -0.02(-0.24%) |
Aug 20, 2008 | 8.340 | 8.380 | 8.190 | 8.260 | 70,800 | -0.03(-0.36%) |
Aug 19, 2008 | 8.240 | 8.290 | 8.190 | 8.290 | 102,255 | -0.02(-0.24%) |
Aug 18, 2008 | 8.300 | 8.370 | 8.230 | 8.310 | 87,527 | +0.03(+0.36%) |
Aug 15, 2008 | 8.410 | 8.460 | 8.120 | 8.280 | 0 | -0.13(-1.55%) |
Aug 14, 2008 | 8.400 | 8.500 | 8.300 | 8.410 | 162,059 | -0.05(-0.59%) |
Aug 13, 2008 | 8.300 | 8.480 | 8.220 | 8.460 | 151,296 | +0.15(+1.81%) |
Aug 12, 2008 | 8.450 | 8.480 | 8.250 | 8.310 | 169,445 | -0.18(-2.12%) |
Aug 11, 2008 | 8.260 | 8.490 | 8.160 | 8.490 | 136,740 | +0.25(+3.03%) |
Aug 08, 2008 | 8.160 | 8.340 | 8.110 | 8.240 | 184,062 | +0.09(+1.10%) |
Aug 07, 2008 | 8.120 | 8.180 | 8.020 | 8.150 | 91,940 | -0.02(-0.24%) |
Aug 06, 2008 | 8.100 | 8.190 | 8.000 | 8.170 | 202,672 | +0.04(+0.49%) |
Aug 05, 2008 | 8.160 | 8.240 | 8.030 | 8.130 | 207,482 | +0.06(+0.74%) |
Aug 04, 2008 | 8.150 | 8.170 | 7.950 | 8.070 | 158,264 | -0.07(-0.86%) |
Aug 01, 2008 | 8.180 | 8.250 | 8.050 | 8.140 | 137,777 | -0.05(-0.61%) |
Jul 31, 2008 | 8.490 | 8.490 | 7.800 | 8.190 | 383,734 | -0.02(-0.24%) |
Jul 30, 2008 | 8.500 | 8.500 | 8.190 | 8.210 | 279,638 | -0.20(-2.38%) |
Jul 29, 2008 | 8.410 | 8.440 | 8.010 | 8.410 | 244,247 | +0.37(+4.60%) |
Jul 28, 2008 | 7.960 | 8.080 | 7.960 | 8.040 | 177,486 | +0.01(+0.12%) |
Jul 25, 2008 | 8.140 | 8.210 | 8.000 | 8.030 | 264,298 | -0.02(-0.25%) |
Jul 24, 2008 | 8.070 | 8.180 | 8.040 | 8.050 | 187,018 | -0.03(-0.37%) |
Jul 23, 2008 | 7.980 | 8.110 | 7.940 | 8.080 | 285,486 | +0.07(+0.87%) |
Jul 22, 2008 | 7.940 | 8.010 | 7.900 | 8.010 | 261,359 | +0.05(+0.63%) |
Jul 21, 2008 | 7.970 | 7.990 | 7.850 | 7.960 | 137,799 | +0.04(+0.51%) |
Jul 18, 2008 | 8.000 | 8.050 | 7.890 | 7.920 | 363,351 | -0.09(-1.12%) |
Jul 17, 2008 | 8.000 | 8.010 | 7.900 | 8.010 | 186,270 | +0.02(+0.25%) |
Jul 16, 2008 | 7.890 | 8.000 | 7.780 | 7.990 | 275,453 | +0.15(+1.91%) |
Jul 15, 2008 | 7.770 | 8.010 | 7.750 | 7.840 | 232,690 | -0.05(-0.63%) |
Jul 14, 2008 | 8.030 | 8.040 | 7.800 | 7.890 | 143,688 | -0.09(-1.13%) |
Jul 11, 2008 | 7.900 | 7.980 | 7.750 | 7.980 | 250,091 | -0.01(-0.13%) |
Jul 10, 2008 | 7.870 | 8.100 | 7.810 | 7.990 | 148,107 | +0.09(+1.14%) |
Jul 09, 2008 | 8.070 | 8.090 | 7.900 | 7.900 | 119,777 | -0.15(-1.86%) |
Jul 08, 2008 | 7.820 | 8.050 | 7.700 | 8.050 | 209,940 | +0.26(+3.34%) |
Jul 07, 2008 | 7.910 | 7.910 | 7.680 | 7.790 | 263,497 | -0.04(-0.51%) |
Jul 04, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | +0.00(+0.00%) |
Jul 03, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | -0.02(-0.25%) |
Jul 02, 2008 | 7.990 | 8.060 | 7.820 | 7.850 | 394,194 | -0.16(-2.00%) |