Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.192 | 8.412 | 7.765 | 8.328 | 501,971 | +0.60(+7.70%) |
Sep 29, 2008 | 8.412 | 8.619 | 7.733 | 7.733 | 281,255 | -0.87(-10.15%) |
Sep 26, 2008 | 8.238 | 8.723 | 8.173 | 8.606 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.509 | 8.820 | 8.509 | 8.587 | 324,667 | +0.21(+2.55%) |
Sep 24, 2008 | 8.671 | 8.969 | 8.374 | 8.374 | 274,124 | -0.32(-3.65%) |
Sep 23, 2008 | 9.059 | 9.118 | 8.684 | 8.691 | 221,777 | -0.09(-1.03%) |
Sep 22, 2008 | 9.157 | 11.00 | 8.723 | 8.781 | 371,344 | -0.52(-5.57%) |
Sep 19, 2008 | 9.059 | 10.91 | 9.047 | 9.299 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.034 | 9.202 | 7.888 | 8.768 | 1,142,512 | -0.17(-1.88%) |
Sep 17, 2008 | 9.461 | 9.907 | 8.937 | 8.937 | 578,722 | -0.65(-6.82%) |
Sep 16, 2008 | 9.267 | 9.590 | 9.105 | 9.590 | 695,003 | +0.19(+2.00%) |
Sep 15, 2008 | 9.642 | 10.06 | 9.402 | 9.402 | 621,304 | -0.54(-5.47%) |
Sep 12, 2008 | 9.959 | 10.08 | 9.881 | 9.946 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.888 | 10.08 | 9.817 | 10.04 | 468,933 | +0.04(+0.39%) |
Sep 10, 2008 | 9.991 | 10.06 | 9.778 | 10.00 | 396,353 | +0.12(+1.24%) |
Sep 09, 2008 | 9.991 | 10.34 | 9.881 | 9.881 | 419,905 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.16 | 9.946 | 10.16 | 488,289 | +0.35(+3.56%) |
Sep 05, 2008 | 9.823 | 9.875 | 9.642 | 9.810 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.01 | 10.03 | 9.868 | 9.881 | 315,757 | -0.16(-1.61%) |
Sep 03, 2008 | 9.752 | 10.04 | 9.668 | 10.04 | 866,603 | +0.28(+2.92%) |
Sep 02, 2008 | 9.745 | 9.946 | 9.635 | 9.758 | 513,765 | +0.12(+1.21%) |
Aug 29, 2008 | 9.823 | 9.823 | 9.610 | 9.642 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.519 | 9.881 | 9.519 | 9.881 | 387,079 | +0.37(+3.88%) |
Aug 27, 2008 | 9.402 | 9.512 | 9.357 | 9.512 | 523,416 | +0.09(+0.96%) |
Aug 26, 2008 | 9.370 | 9.499 | 9.312 | 9.422 | 332,151 | +0.03(+0.34%) |
Aug 25, 2008 | 9.454 | 9.545 | 9.370 | 9.389 | 378,280 | -0.12(-1.23%) |
Aug 22, 2008 | 9.432 | 9.577 | 9.377 | 9.506 | 0 | +0.14(+1.45%) |
Aug 21, 2008 | 9.435 | 9.480 | 9.312 | 9.370 | 218,255 | -0.14(-1.43%) |
Aug 20, 2008 | 9.551 | 9.707 | 9.396 | 9.506 | 301,960 | -0.01(-0.14%) |
Aug 19, 2008 | 9.597 | 9.707 | 9.474 | 9.519 | 285,633 | -0.14(-1.41%) |
Aug 18, 2008 | 9.868 | 9.881 | 9.545 | 9.655 | 422,285 | -0.20(-2.04%) |
Aug 15, 2008 | 9.965 | 10.09 | 9.726 | 9.855 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.668 | 9.985 | 9.642 | 9.842 | 471,231 | +0.12(+1.26%) |
Aug 13, 2008 | 9.648 | 9.836 | 9.610 | 9.720 | 563,471 | +0.06(+0.60%) |
Aug 12, 2008 | 9.687 | 9.804 | 9.584 | 9.661 | 758,415 | -0.09(-0.93%) |
Aug 11, 2008 | 9.519 | 9.959 | 9.402 | 9.752 | 715,892 | +0.21(+2.17%) |
Aug 08, 2008 | 9.279 | 9.603 | 9.234 | 9.545 | 635,307 | +0.27(+2.86%) |
Aug 07, 2008 | 9.487 | 9.532 | 9.241 | 9.279 | 821,864 | -0.27(-2.85%) |
Aug 06, 2008 | 9.551 | 9.668 | 9.448 | 9.551 | 559,792 | -0.04(-0.40%) |
Aug 05, 2008 | 9.422 | 9.603 | 9.409 | 9.590 | 644,229 | +0.27(+2.85%) |
Aug 04, 2008 | 9.241 | 9.454 | 9.111 | 9.325 | 605,688 | +0.11(+1.19%) |
Aug 01, 2008 | 8.917 | 9.325 | 8.917 | 9.215 | 626,986 | +0.25(+2.74%) |
Jul 31, 2008 | 8.348 | 9.072 | 8.251 | 8.969 | 1,054,478 | +0.15(+1.69%) |
Jul 30, 2008 | 8.768 | 8.956 | 8.632 | 8.820 | 357,351 | +0.02(+0.22%) |
Jul 29, 2008 | 8.801 | 8.891 | 8.678 | 8.801 | 623,155 | +0.10(+1.19%) |
Jul 28, 2008 | 8.665 | 8.807 | 8.665 | 8.697 | 568,387 | -0.03(-0.37%) |
Jul 25, 2008 | 8.684 | 8.814 | 8.516 | 8.729 | 1,026,843 | +0.12(+1.35%) |
Jul 24, 2008 | 8.619 | 8.839 | 8.568 | 8.613 | 569,360 | +0.01(+0.15%) |
Jul 23, 2008 | 8.438 | 8.645 | 8.315 | 8.600 | 644,528 | +0.16(+1.84%) |
Jul 22, 2008 | 8.231 | 8.490 | 8.166 | 8.445 | 762,978 | +0.13(+1.56%) |
Jul 21, 2008 | 8.380 | 8.432 | 8.296 | 8.315 | 630,340 | -0.06(-0.70%) |
Jul 18, 2008 | 8.451 | 8.529 | 8.244 | 8.374 | 589,940 | -0.06(-0.77%) |
Jul 17, 2008 | 8.490 | 8.516 | 8.238 | 8.438 | 628,376 | -0.02(-0.23%) |
Jul 16, 2008 | 8.082 | 8.458 | 7.959 | 8.458 | 522,941 | +0.43(+5.40%) |
Jul 15, 2008 | 8.089 | 8.348 | 8.018 | 8.024 | 914,348 | -0.36(-4.25%) |
Jul 14, 2008 | 8.755 | 8.833 | 8.374 | 8.380 | 467,256 | -0.33(-3.79%) |
Jul 11, 2008 | 8.652 | 8.891 | 8.484 | 8.710 | 484,652 | -0.03(-0.30%) |
Jul 10, 2008 | 8.820 | 9.034 | 8.652 | 8.736 | 561,861 | -0.12(-1.32%) |
Jul 09, 2008 | 9.234 | 9.286 | 8.827 | 8.852 | 618,750 | -0.40(-4.34%) |
Jul 08, 2008 | 8.788 | 9.254 | 8.762 | 9.254 | 447,300 | +0.50(+5.69%) |
Jul 07, 2008 | 8.962 | 8.995 | 8.729 | 8.755 | 516,108 | -0.16(-1.81%) |
Jul 04, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.12(+1.40%) |
Jul 02, 2008 | 8.937 | 8.962 | 8.697 | 8.794 | 1,162,102 | -0.17(-1.88%) |