Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.540 | 6.780 | 6.100 | 6.180 | 1,083,296 | -0.28(-4.33%) |
Sep 29, 2008 | 7.350 | 7.360 | 6.120 | 6.460 | 433,020 | -0.87(-11.87%) |
Sep 26, 2008 | 7.580 | 7.580 | 7.290 | 7.330 | 485,596 | -0.41(-5.30%) |
Sep 25, 2008 | 7.750 | 7.950 | 7.690 | 7.740 | 317,231 | -0.17(-2.15%) |
Sep 24, 2008 | 8.120 | 8.120 | 7.840 | 7.910 | 330,456 | -0.31(-3.77%) |
Sep 23, 2008 | 8.350 | 8.440 | 8.160 | 8.220 | 434,425 | -0.28(-3.29%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.410 | 8.500 | 560,707 | -0.25(-2.86%) |
Sep 19, 2008 | 7.890 | 8.760 | 7.790 | 8.750 | 1,478,347 | +1.36(+18.40%) |
Sep 18, 2008 | 6.920 | 7.690 | 6.920 | 7.390 | 789,791 | +0.47(+6.79%) |
Sep 17, 2008 | 7.410 | 7.430 | 6.650 | 6.920 | 1,849,875 | -0.57(-7.61%) |
Sep 16, 2008 | 7.500 | 7.650 | 7.310 | 7.490 | 1,374,438 | -0.16(-2.09%) |
Sep 15, 2008 | 7.710 | 7.710 | 7.420 | 7.650 | 693,064 | -0.32(-4.02%) |
Sep 12, 2008 | 7.600 | 8.100 | 7.540 | 7.970 | 670,423 | +0.37(+4.87%) |
Sep 11, 2008 | 7.950 | 7.950 | 7.430 | 7.600 | 902,537 | -0.43(-5.35%) |
Sep 10, 2008 | 8.010 | 8.180 | 7.620 | 8.030 | 1,275,136 | -0.15(-1.83%) |
Sep 09, 2008 | 8.600 | 8.670 | 8.000 | 8.180 | 1,252,344 | -0.53(-6.08%) |
Sep 08, 2008 | 8.850 | 8.960 | 8.560 | 8.710 | 755,239 | +0.12(+1.40%) |
Sep 05, 2008 | 8.400 | 8.590 | 8.400 | 8.590 | 178,977 | +0.11(+1.30%) |
Sep 04, 2008 | 8.510 | 8.620 | 8.300 | 8.480 | 511,096 | -0.11(-1.28%) |
Sep 03, 2008 | 8.590 | 8.770 | 8.550 | 8.590 | 138,747 | -0.05(-0.58%) |
Sep 02, 2008 | 8.630 | 9.050 | 8.540 | 8.640 | 312,065 | +0.00(+0.00%) |
Aug 29, 2008 | 8.370 | 8.660 | 8.370 | 8.640 | 125,085 | +0.29(+3.47%) |
Aug 28, 2008 | 8.310 | 8.370 | 8.220 | 8.350 | 322,231 | -0.01(-0.12%) |
Aug 27, 2008 | 8.450 | 8.530 | 8.300 | 8.360 | 799,789 | -0.03(-0.36%) |
Aug 26, 2008 | 8.470 | 8.470 | 8.350 | 8.390 | 616,660 | -0.08(-0.94%) |
Aug 25, 2008 | 8.800 | 8.800 | 8.440 | 8.470 | 621,465 | -0.24(-2.76%) |
Aug 22, 2008 | 8.700 | 8.840 | 8.580 | 8.710 | 839,694 | +0.03(+0.35%) |
Aug 21, 2008 | 8.510 | 8.900 | 8.500 | 8.680 | 612,210 | +0.19(+2.24%) |
Aug 20, 2008 | 8.430 | 8.590 | 8.330 | 8.490 | 206,289 | -0.01(-0.12%) |
Aug 19, 2008 | 8.580 | 8.580 | 8.390 | 8.500 | 332,368 | -0.16(-1.85%) |
Aug 18, 2008 | 8.640 | 8.770 | 8.530 | 8.660 | 609,237 | -0.05(-0.57%) |
Aug 15, 2008 | 8.510 | 8.710 | 8.260 | 8.710 | 475,819 | +0.11(+1.28%) |
Aug 14, 2008 | 8.510 | 8.800 | 8.430 | 8.600 | 1,100,755 | +0.10(+1.18%) |
Aug 13, 2008 | 8.000 | 8.980 | 8.000 | 8.500 | 1,567,168 | +0.85(+11.11%) |
Aug 12, 2008 | 7.700 | 7.800 | 7.430 | 7.650 | 519,940 | +0.00(+0.00%) |
Aug 11, 2008 | 8.020 | 8.020 | 7.610 | 7.650 | 657,152 | -0.42(-5.20%) |
Aug 08, 2008 | 8.300 | 8.320 | 8.030 | 8.070 | 562,576 | -0.23(-2.77%) |
Aug 07, 2008 | 8.390 | 8.400 | 8.250 | 8.300 | 511,051 | -0.09(-1.07%) |
Aug 06, 2008 | 8.180 | 8.400 | 8.180 | 8.390 | 505,595 | +0.19(+2.32%) |
Aug 05, 2008 | 8.550 | 8.550 | 8.070 | 8.200 | 855,488 | -0.53(-6.07%) |
Aug 04, 2008 | 8.800 | 8.850 | 8.650 | 8.730 | 102,356 | +0.00(+0.00%) |
Aug 01, 2008 | 8.800 | 8.850 | 8.650 | 8.730 | 102,356 | +0.02(+0.23%) |
Jul 31, 2008 | 8.850 | 9.160 | 8.700 | 8.710 | 341,713 | -0.08(-0.91%) |
Jul 30, 2008 | 8.810 | 8.810 | 8.600 | 8.790 | 559,240 | +0.03(+0.34%) |
Jul 29, 2008 | 8.600 | 8.850 | 8.600 | 8.760 | 461,790 | +0.17(+1.98%) |
Jul 28, 2008 | 8.500 | 8.750 | 8.350 | 8.590 | 499,224 | +0.01(+0.12%) |
Jul 25, 2008 | 8.800 | 8.800 | 8.500 | 8.580 | 381,639 | -0.01(-0.12%) |
Jul 24, 2008 | 9.150 | 9.150 | 8.590 | 8.590 | 709,857 | -0.53(-5.81%) |
Jul 23, 2008 | 9.450 | 9.480 | 9.030 | 9.120 | 612,034 | -0.32(-3.39%) |
Jul 22, 2008 | 9.370 | 9.450 | 9.000 | 9.440 | 303,926 | +0.07(+0.75%) |
Jul 21, 2008 | 9.100 | 9.430 | 9.090 | 9.370 | 308,695 | +0.59(+6.72%) |
Jul 18, 2008 | 9.060 | 9.170 | 8.500 | 8.780 | 983,978 | -0.30(-3.30%) |
Jul 17, 2008 | 9.250 | 9.410 | 9.010 | 9.080 | 476,785 | -0.24(-2.58%) |
Jul 16, 2008 | 9.860 | 9.950 | 9.220 | 9.320 | 385,532 | -0.63(-6.33%) |
Jul 15, 2008 | 9.860 | 9.980 | 9.540 | 9.950 | 632,071 | +0.10(+1.02%) |
Jul 14, 2008 | 9.650 | 10.00 | 9.510 | 9.850 | 640,285 | +0.28(+2.93%) |
Jul 11, 2008 | 9.500 | 9.700 | 9.350 | 9.570 | 332,515 | +0.12(+1.27%) |
Jul 10, 2008 | 9.300 | 9.490 | 9.290 | 9.450 | 469,142 | +0.17(+1.83%) |
Jul 09, 2008 | 9.110 | 9.380 | 9.100 | 9.280 | 625,673 | +0.29(+3.23%) |
Jul 08, 2008 | 9.050 | 9.060 | 8.940 | 8.990 | 256,166 | -0.01(-0.11%) |
Jul 07, 2008 | 9.000 | 9.400 | 8.980 | 9.000 | 507,044 | +0.01(+0.11%) |
Jul 04, 2008 | 9.370 | 9.370 | 8.900 | 8.990 | 257,424 | -0.17(-1.86%) |
Jul 03, 2008 | 9.650 | 9.730 | 9.150 | 9.160 | 591,455 | -0.43(-4.48%) |
Jul 02, 2008 | 9.870 | 9.950 | 9.460 | 9.590 | 1,108,007 | -0.16(-1.64%) |