Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.053 | 8.120 | 7.799 | 7.977 | 17,133,704 | +0.13(+1.69%) |
Sep 29, 2008 | 7.875 | 7.942 | 7.754 | 7.845 | 19,413,918 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.005 | 7.715 | 7.997 | 9,594,578 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.617 | 7.825 | 9,197,286 | +0.18(+2.35%) |
Sep 24, 2008 | 7.838 | 7.845 | 7.633 | 7.646 | 10,935,368 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,817,226 | +0.05(+0.59%) |
Sep 22, 2008 | 7.981 | 8.111 | 7.706 | 7.758 | 13,547,059 | -0.36(-4.38%) |
Sep 19, 2008 | 8.434 | 8.593 | 8.014 | 8.114 | 17,873,686 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.176 | 7.756 | 8.109 | 23,635,298 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.109 | 25,157,308 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,853,630 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.590 | 8.209 | 8.263 | 15,168,635 | -0.20(-2.33%) |
Sep 12, 2008 | 8.668 | 8.668 | 8.335 | 8.460 | 17,173,818 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.538 | 8.738 | 17,375,382 | -0.14(-1.59%) |
Sep 10, 2008 | 8.746 | 8.959 | 8.517 | 8.879 | 16,647,117 | +0.22(+2.50%) |
Sep 09, 2008 | 8.928 | 8.998 | 8.649 | 8.662 | 18,415,128 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.006 | 8.785 | 8.952 | 20,056,270 | +0.24(+2.74%) |
Sep 05, 2008 | 8.512 | 8.733 | 8.441 | 8.714 | 14,256,663 | +0.13(+1.46%) |
Sep 04, 2008 | 8.744 | 8.818 | 8.536 | 8.588 | 14,474,872 | -0.11(-1.30%) |
Sep 03, 2008 | 8.757 | 8.801 | 8.573 | 8.701 | 14,452,649 | -0.02(-0.27%) |
Sep 02, 2008 | 8.733 | 8.980 | 8.655 | 8.725 | 16,577,614 | +0.01(+0.12%) |
Aug 29, 2008 | 8.671 | 8.764 | 8.638 | 8.714 | 11,410,401 | -0.01(-0.12%) |
Aug 28, 2008 | 8.636 | 8.732 | 8.584 | 8.725 | 9,842,421 | +0.15(+1.69%) |
Aug 27, 2008 | 8.608 | 8.688 | 8.508 | 8.580 | 11,996,425 | -0.02(-0.25%) |
Aug 26, 2008 | 8.456 | 8.610 | 8.391 | 8.601 | 8,838,963 | +0.14(+1.64%) |
Aug 25, 2008 | 8.480 | 8.590 | 8.408 | 8.463 | 11,566,854 | -0.10(-1.21%) |
Aug 22, 2008 | 8.480 | 8.597 | 8.302 | 8.567 | 15,690,989 | +0.14(+1.65%) |
Aug 21, 2008 | 8.226 | 8.447 | 8.163 | 8.428 | 9,655,729 | +0.19(+2.26%) |
Aug 20, 2008 | 8.345 | 8.463 | 8.036 | 8.241 | 14,072,241 | -0.07(-0.86%) |
Aug 19, 2008 | 8.374 | 8.430 | 8.205 | 8.313 | 10,453,927 | -0.13(-1.54%) |
Aug 18, 2008 | 8.582 | 8.731 | 8.365 | 8.443 | 9,845,195 | -0.08(-0.92%) |
Aug 15, 2008 | 8.441 | 8.632 | 8.437 | 8.521 | 9,604,882 | +0.10(+1.16%) |
Aug 14, 2008 | 8.157 | 8.614 | 8.129 | 8.424 | 12,623,246 | +0.19(+2.34%) |
Aug 13, 2008 | 8.272 | 8.367 | 8.077 | 8.231 | 12,934,090 | -0.08(-0.94%) |
Aug 12, 2008 | 8.521 | 8.560 | 8.226 | 8.309 | 14,556,313 | -0.23(-2.69%) |
Aug 11, 2008 | 8.597 | 8.983 | 8.499 | 8.538 | 19,300,398 | -0.04(-0.43%) |
Aug 08, 2008 | 8.170 | 8.640 | 8.170 | 8.575 | 15,906,194 | +0.21(+2.57%) |
Aug 07, 2008 | 8.356 | 8.478 | 8.199 | 8.361 | 12,119,737 | -0.04(-0.44%) |
Aug 06, 2008 | 8.443 | 8.525 | 8.296 | 8.397 | 10,209,876 | -0.08(-0.95%) |
Aug 05, 2008 | 8.339 | 8.536 | 8.315 | 8.478 | 15,721,569 | +0.23(+2.73%) |
Aug 04, 2008 | 8.198 | 8.302 | 8.094 | 8.252 | 12,797,225 | +0.07(+0.87%) |
Aug 01, 2008 | 8.384 | 8.384 | 8.103 | 8.181 | 11,140,016 | -0.05(-0.55%) |
Jul 31, 2008 | 8.291 | 8.460 | 8.226 | 8.226 | 14,476,367 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.354 | 15,938,666 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,217,511 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.226 | 7.825 | 7.862 | 15,765,166 | -0.23(-2.89%) |
Jul 25, 2008 | 8.241 | 8.356 | 8.064 | 8.096 | 12,193,066 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,428,010 | -0.27(-3.16%) |
Jul 23, 2008 | 8.590 | 8.699 | 8.317 | 8.491 | 13,973,906 | -0.11(-1.28%) |
Jul 22, 2008 | 8.371 | 8.707 | 8.368 | 8.601 | 13,530,179 | +0.08(+0.97%) |
Jul 21, 2008 | 8.419 | 8.551 | 8.363 | 8.519 | 11,467,666 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.434 | 12,717,469 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.668 | 8.296 | 8.571 | 15,294,075 | +0.12(+1.41%) |
Jul 16, 2008 | 8.096 | 8.482 | 8.033 | 8.452 | 14,078,415 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,314,242 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.332 | 8.137 | 8.237 | 11,951,235 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.185 | 15,807,490 | +0.08(+1.02%) |
Jul 10, 2008 | 8.343 | 8.502 | 8.018 | 8.103 | 18,644,630 | -0.02(-0.24%) |
Jul 09, 2008 | 8.278 | 8.317 | 8.053 | 8.122 | 14,648,376 | -0.11(-1.37%) |
Jul 08, 2008 | 7.966 | 8.289 | 7.932 | 8.235 | 20,088,088 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,800,531 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,318,575 | -0.09(-1.17%) |