Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.775 | 7.941 | 7.450 | 7.799 | 2,187,396 | +0.21(+2.71%) |
Sep 29, 2008 | 8.083 | 8.083 | 7.433 | 7.594 | 3,194,277 | -0.61(-7.43%) |
Sep 26, 2008 | 8.141 | 8.254 | 7.922 | 8.203 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.210 | 8.295 | 8.124 | 8.248 | 1,761,047 | +0.10(+1.18%) |
Sep 24, 2008 | 7.768 | 8.354 | 7.768 | 8.152 | 3,648,974 | -0.23(-2.78%) |
Sep 23, 2008 | 8.432 | 8.713 | 8.234 | 8.384 | 1,915,351 | -0.13(-1.53%) |
Sep 22, 2008 | 9.134 | 9.525 | 8.463 | 8.515 | 4,272,533 | -0.55(-6.12%) |
Sep 19, 2008 | 8.932 | 9.210 | 8.610 | 9.069 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.371 | 8.925 | 8.169 | 8.782 | 4,260,791 | +0.60(+7.37%) |
Sep 17, 2008 | 8.319 | 8.443 | 7.970 | 8.179 | 6,219,337 | -0.33(-3.90%) |
Sep 16, 2008 | 8.182 | 8.727 | 8.011 | 8.511 | 2,853,679 | +0.12(+1.44%) |
Sep 15, 2008 | 8.124 | 8.590 | 8.015 | 8.391 | 2,230,958 | +0.03(+0.32%) |
Sep 12, 2008 | 8.539 | 8.539 | 8.200 | 8.364 | 1,664,728 | -0.08(-0.89%) |
Sep 11, 2008 | 8.162 | 8.463 | 8.042 | 8.439 | 2,133,255 | +0.02(+0.20%) |
Sep 10, 2008 | 8.586 | 8.696 | 8.323 | 8.422 | 3,400,278 | -0.18(-2.11%) |
Sep 09, 2008 | 8.251 | 8.864 | 8.237 | 8.604 | 5,826,440 | +0.35(+4.19%) |
Sep 08, 2008 | 8.515 | 8.713 | 8.206 | 8.258 | 4,563,748 | +0.21(+2.64%) |
Sep 05, 2008 | 7.915 | 8.131 | 7.710 | 8.046 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.206 | 8.347 | 7.826 | 7.970 | 1,424,161 | -0.28(-3.36%) |
Sep 03, 2008 | 8.093 | 8.330 | 8.093 | 8.248 | 1,726,119 | -0.01(-0.08%) |
Sep 02, 2008 | 8.042 | 8.552 | 8.004 | 8.254 | 3,480,264 | +0.25(+3.17%) |
Aug 29, 2008 | 7.950 | 8.158 | 7.946 | 8.001 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.758 | 7.998 | 7.642 | 7.967 | 2,264,373 | +0.24(+3.10%) |
Aug 27, 2008 | 7.645 | 7.789 | 7.532 | 7.727 | 2,108,337 | +0.09(+1.12%) |
Aug 26, 2008 | 7.549 | 7.700 | 7.501 | 7.642 | 1,988,989 | -0.01(-0.13%) |
Aug 25, 2008 | 7.905 | 7.905 | 7.525 | 7.652 | 3,473,666 | -0.21(-2.70%) |
Aug 22, 2008 | 7.683 | 7.967 | 7.655 | 7.864 | 5,948,810 | +0.15(+2.00%) |
Aug 21, 2008 | 7.785 | 7.912 | 7.655 | 7.710 | 2,728,309 | -0.17(-2.17%) |
Aug 20, 2008 | 7.864 | 7.943 | 7.672 | 7.881 | 2,522,410 | -0.00(-0.04%) |
Aug 19, 2008 | 7.912 | 7.960 | 7.789 | 7.885 | 1,965,319 | -0.21(-2.54%) |
Aug 18, 2008 | 8.316 | 8.316 | 8.073 | 8.090 | 1,395,399 | -0.13(-1.54%) |
Aug 15, 2008 | 8.306 | 8.463 | 8.114 | 8.217 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.621 | 8.785 | 8.227 | 8.343 | 5,230,150 | -0.37(-4.24%) |
Aug 13, 2008 | 9.456 | 9.456 | 8.148 | 8.713 | 12,607,685 | -0.78(-8.22%) |
Aug 12, 2008 | 9.528 | 9.634 | 9.275 | 9.494 | 4,237,360 | +0.08(+0.87%) |
Aug 11, 2008 | 9.110 | 9.528 | 8.936 | 9.412 | 3,544,982 | +0.34(+3.70%) |
Aug 08, 2008 | 8.638 | 9.302 | 8.450 | 9.076 | 3,112,764 | +0.46(+5.37%) |
Aug 07, 2008 | 8.515 | 8.727 | 8.330 | 8.614 | 1,626,931 | -0.09(-1.02%) |
Aug 06, 2008 | 8.847 | 8.891 | 8.562 | 8.703 | 2,996,977 | -0.12(-1.32%) |
Aug 05, 2008 | 8.234 | 8.857 | 8.158 | 8.819 | 4,188,128 | +0.54(+6.49%) |
Aug 04, 2008 | 8.432 | 8.470 | 8.237 | 8.282 | 1,953,369 | -0.18(-2.10%) |
Aug 01, 2008 | 8.768 | 8.775 | 8.354 | 8.460 | 2,791,017 | -0.18(-2.06%) |
Jul 31, 2008 | 8.473 | 8.768 | 8.419 | 8.638 | 3,274,420 | -0.07(-0.75%) |
Jul 30, 2008 | 8.782 | 8.806 | 8.388 | 8.703 | 5,383,374 | -0.03(-0.39%) |
Jul 29, 2008 | 8.737 | 8.758 | 8.436 | 8.737 | 2,758,563 | +0.32(+3.82%) |
Jul 28, 2008 | 8.593 | 8.727 | 8.347 | 8.415 | 2,426,199 | -0.27(-3.15%) |
Jul 25, 2008 | 8.963 | 8.990 | 8.576 | 8.689 | 3,839,684 | -0.10(-1.13%) |
Jul 24, 2008 | 9.583 | 9.583 | 8.727 | 8.788 | 3,366,493 | -0.63(-6.69%) |
Jul 23, 2008 | 8.925 | 9.552 | 8.925 | 9.418 | 4,736,971 | +0.35(+3.81%) |
Jul 22, 2008 | 8.764 | 9.103 | 8.487 | 9.073 | 4,653,013 | +0.23(+2.63%) |
Jul 21, 2008 | 8.806 | 8.936 | 8.638 | 8.840 | 2,236,993 | -0.02(-0.19%) |
Jul 18, 2008 | 8.604 | 8.994 | 8.542 | 8.857 | 5,509,007 | +0.33(+3.81%) |
Jul 17, 2008 | 8.056 | 8.607 | 7.943 | 8.532 | 5,970,474 | +0.42(+5.24%) |
Jul 16, 2008 | 7.830 | 8.128 | 7.741 | 8.107 | 7,201,256 | +0.37(+4.78%) |
Jul 15, 2008 | 7.833 | 7.909 | 7.607 | 7.737 | 9,242,492 | -0.15(-1.91%) |
Jul 14, 2008 | 7.864 | 7.939 | 7.652 | 7.888 | 2,574,545 | +0.16(+2.04%) |
Jul 11, 2008 | 7.885 | 7.885 | 7.484 | 7.731 | 5,069,204 | -0.22(-2.76%) |
Jul 10, 2008 | 8.367 | 8.371 | 7.881 | 7.950 | 4,516,915 | -0.35(-4.21%) |
Jul 09, 2008 | 8.713 | 8.888 | 8.289 | 8.299 | 2,809,562 | -0.39(-4.53%) |
Jul 08, 2008 | 8.408 | 8.696 | 8.316 | 8.693 | 2,547,153 | +0.16(+1.93%) |
Jul 07, 2008 | 8.319 | 8.672 | 8.299 | 8.528 | 4,178,530 | -0.22(-2.50%) |
Jul 04, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.00(+0.00%) |
Jul 03, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.05(+0.59%) |
Jul 02, 2008 | 9.018 | 9.151 | 8.562 | 8.696 | 2,981,973 | -0.24(-2.64%) |