Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.046 | 8.541 | 7.870 | 8.452 | 1,671,051 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.821 | 972,522 | -0.92(-10.49%) |
Sep 26, 2008 | 8.645 | 8.931 | 8.275 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.480 | 9.103 | 8.440 | 8.814 | 2,334,093 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.480 | 1,342,521 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,651 | -0.12(-1.43%) |
Sep 22, 2008 | 8.637 | 8.742 | 8.420 | 8.706 | 2,190,076 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.693 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.158 | 8.006 | 1,661,397 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.789 | 7.134 | 7.399 | 1,195,812 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.215 | 7.295 | 8.034 | 1,464,666 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,326 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.006 | 1,185,991 | +0.02(+0.30%) |
Sep 11, 2008 | 7.435 | 7.986 | 7.375 | 7.982 | 1,079,450 | +0.36(+4.75%) |
Sep 10, 2008 | 7.588 | 7.781 | 7.524 | 7.620 | 783,170 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.837 | 7.034 | 7.460 | 1,470,423 | -0.14(-1.80%) |
Sep 08, 2008 | 7.596 | 7.624 | 7.476 | 7.596 | 822,591 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.379 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.620 | 7.632 | 7.295 | 7.351 | 863,144 | -0.36(-4.64%) |
Sep 03, 2008 | 7.560 | 7.789 | 7.544 | 7.709 | 1,446,679 | +0.09(+1.16%) |
Sep 02, 2008 | 7.753 | 7.753 | 7.492 | 7.620 | 1,001,842 | -0.01(-0.11%) |
Aug 29, 2008 | 7.725 | 7.781 | 7.572 | 7.628 | 552,021 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.612 | 7.729 | 1,186,750 | +0.09(+1.16%) |
Aug 27, 2008 | 7.592 | 7.753 | 7.532 | 7.640 | 832,583 | +0.02(+0.26%) |
Aug 26, 2008 | 7.648 | 7.801 | 7.444 | 7.620 | 767,264 | -0.05(-0.68%) |
Aug 25, 2008 | 7.797 | 7.797 | 7.576 | 7.673 | 589,814 | -0.17(-2.15%) |
Aug 22, 2008 | 7.809 | 7.878 | 7.721 | 7.841 | 773,904 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.769 | 965,066 | -0.19(-2.42%) |
Aug 20, 2008 | 7.978 | 8.099 | 7.837 | 7.962 | 643,664 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.006 | 870,807 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.390 | 7.677 | 8.155 | 1,317,357 | -0.12(-1.46%) |
Aug 15, 2008 | 8.444 | 8.617 | 8.123 | 8.275 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.038 | 8.400 | 1,064,248 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.408 | 8.014 | 8.139 | 1,371,617 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.436 | 8.030 | 8.211 | 1,829,885 | +0.08(+0.94%) |
Aug 11, 2008 | 8.034 | 8.159 | 7.898 | 8.135 | 1,685,781 | +0.08(+1.05%) |
Aug 08, 2008 | 7.825 | 8.280 | 7.823 | 8.050 | 875,846 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,317 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.813 | 7.476 | 7.697 | 1,291,195 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,436 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.744 | 866,583 | -0.19(-2.72%) |
Aug 01, 2008 | 6.993 | 7.198 | 6.817 | 6.933 | 853,876 | -0.10(-1.48%) |
Jul 31, 2008 | 6.704 | 7.186 | 6.551 | 7.038 | 694,547 | +0.25(+3.67%) |
Jul 30, 2008 | 6.599 | 6.812 | 6.599 | 6.788 | 734,128 | +0.24(+3.62%) |
Jul 29, 2008 | 6.551 | 6.555 | 6.411 | 6.551 | 835,138 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.796 | 6.407 | 6.435 | 670,926 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.732 | 633,082 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.953 | 6.539 | 6.652 | 812,557 | -0.23(-3.39%) |
Jul 23, 2008 | 6.760 | 6.977 | 6.720 | 6.885 | 1,312,294 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.796 | 1,326,774 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.133 | 5.940 | 6.029 | 597,371 | +0.08(+1.35%) |
Jul 18, 2008 | 5.936 | 6.053 | 5.743 | 5.948 | 693,027 | +0.01(+0.14%) |
Jul 17, 2008 | 5.530 | 5.981 | 5.530 | 5.940 | 835,905 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.494 | 1,012,824 | +0.17(+3.17%) |
Jul 15, 2008 | 5.309 | 5.502 | 5.112 | 5.325 | 1,529,843 | -0.01(-0.15%) |
Jul 14, 2008 | 5.707 | 5.707 | 5.273 | 5.333 | 1,029,561 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.727 | 5.329 | 5.651 | 825,564 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,249 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,576 | -0.08(-1.40%) |
Jul 08, 2008 | 5.317 | 5.486 | 5.137 | 5.466 | 696,921 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.550 | 5.205 | 5.305 | 833,200 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.289 | 5.414 | 1,115,771 | -0.41(-7.04%) |