Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.917 | 7.146 | 6.713 | 7.112 | 3,263,184 | +0.27(+3.98%) |
Sep 29, 2008 | 7.027 | 7.053 | 6.645 | 6.840 | 11,007,260 | -0.31(-4.40%) |
Sep 26, 2008 | 7.019 | 7.189 | 6.781 | 7.155 | 7,394,662 | -0.04(-0.59%) |
Sep 25, 2008 | 7.112 | 7.410 | 7.078 | 7.198 | 6,664,587 | -0.08(-1.05%) |
Sep 24, 2008 | 7.410 | 7.504 | 7.257 | 7.274 | 3,789,425 | -0.07(-0.93%) |
Sep 23, 2008 | 7.393 | 7.623 | 7.249 | 7.342 | 4,233,878 | -0.07(-0.92%) |
Sep 22, 2008 | 7.648 | 7.887 | 7.410 | 7.410 | 5,353,161 | -0.24(-3.11%) |
Sep 19, 2008 | 7.589 | 7.861 | 7.359 | 7.648 | 8,112,196 | +0.46(+6.39%) |
Sep 18, 2008 | 7.291 | 7.453 | 6.551 | 7.189 | 13,806,229 | +0.03(+0.36%) |
Sep 17, 2008 | 7.266 | 7.478 | 7.155 | 7.164 | 11,572,354 | -0.25(-3.33%) |
Sep 16, 2008 | 6.798 | 7.470 | 6.440 | 7.410 | 11,359,616 | +0.56(+8.20%) |
Sep 15, 2008 | 6.815 | 7.164 | 6.798 | 6.849 | 4,639,513 | -0.31(-4.28%) |
Sep 12, 2008 | 7.223 | 7.283 | 7.036 | 7.155 | 3,290,052 | -0.09(-1.17%) |
Sep 11, 2008 | 7.112 | 7.427 | 7.010 | 7.240 | 6,197,161 | -0.01(-0.12%) |
Sep 10, 2008 | 6.874 | 7.402 | 6.870 | 7.249 | 10,418,139 | +0.44(+6.50%) |
Sep 09, 2008 | 7.036 | 7.138 | 6.721 | 6.806 | 6,702,408 | -0.19(-2.68%) |
Sep 08, 2008 | 7.657 | 7.699 | 6.713 | 6.993 | 13,828,900 | -0.58(-7.64%) |
Sep 05, 2008 | 7.580 | 7.725 | 7.376 | 7.572 | 8,455,988 | -0.26(-3.26%) |
Sep 04, 2008 | 7.827 | 8.053 | 7.751 | 7.827 | 6,902,775 | -0.04(-0.54%) |
Sep 03, 2008 | 8.082 | 8.304 | 7.768 | 7.870 | 13,022,136 | -0.08(-0.96%) |
Sep 02, 2008 | 8.389 | 8.389 | 7.827 | 7.946 | 8,176,148 | -0.31(-3.71%) |
Aug 29, 2008 | 8.474 | 8.533 | 8.176 | 8.252 | 5,302,467 | -0.28(-3.29%) |
Aug 28, 2008 | 8.448 | 8.593 | 8.355 | 8.533 | 4,576,696 | +0.14(+1.62%) |
Aug 27, 2008 | 8.074 | 8.491 | 8.074 | 8.397 | 7,785,085 | +0.26(+3.13%) |
Aug 26, 2008 | 7.938 | 8.184 | 7.921 | 8.142 | 8,178,681 | +0.28(+3.57%) |
Aug 25, 2008 | 7.751 | 7.997 | 7.725 | 7.861 | 6,106,306 | +0.12(+1.54%) |
Aug 22, 2008 | 7.802 | 7.836 | 7.699 | 7.742 | 7,325,374 | -0.02(-0.22%) |
Aug 21, 2008 | 7.844 | 7.904 | 7.734 | 7.759 | 4,499,477 | -0.15(-1.94%) |
Aug 20, 2008 | 7.861 | 8.133 | 7.785 | 7.912 | 3,431,732 | +0.09(+1.09%) |
Aug 19, 2008 | 8.082 | 8.112 | 7.717 | 7.827 | 3,652,577 | -0.17(-2.13%) |
Aug 18, 2008 | 8.363 | 8.389 | 7.836 | 7.997 | 4,669,376 | -0.33(-3.98%) |
Aug 15, 2008 | 8.567 | 8.635 | 8.278 | 8.329 | 3,854,360 | -0.17(-2.00%) |
Aug 14, 2008 | 8.312 | 8.559 | 8.261 | 8.499 | 3,401,887 | +0.14(+1.73%) |
Aug 13, 2008 | 8.329 | 8.542 | 8.235 | 8.355 | 5,191,821 | -0.02(-0.20%) |
Aug 12, 2008 | 8.440 | 8.491 | 8.167 | 8.372 | 6,648,198 | -0.09(-1.11%) |
Aug 11, 2008 | 8.099 | 8.567 | 8.099 | 8.465 | 5,558,817 | +0.37(+4.63%) |
Aug 08, 2008 | 7.810 | 8.133 | 7.699 | 8.091 | 11,892,020 | +0.09(+1.06%) |
Aug 07, 2008 | 7.793 | 8.176 | 7.776 | 8.006 | 4,924,806 | +0.14(+1.73%) |
Aug 06, 2008 | 7.878 | 7.989 | 7.708 | 7.870 | 3,629,775 | -0.02(-0.22%) |
Aug 05, 2008 | 7.895 | 7.972 | 7.785 | 7.887 | 2,909,378 | +0.09(+1.09%) |
Aug 04, 2008 | 7.997 | 8.040 | 7.725 | 7.802 | 6,257,539 | -0.26(-3.17%) |
Aug 01, 2008 | 8.082 | 8.142 | 7.946 | 8.057 | 4,645,097 | +0.01(+0.11%) |
Jul 31, 2008 | 7.844 | 8.193 | 7.827 | 8.048 | 6,607,297 | +0.11(+1.39%) |
Jul 30, 2008 | 7.878 | 8.014 | 7.802 | 7.938 | 4,577,202 | +0.09(+1.19%) |
Jul 29, 2008 | 7.844 | 7.904 | 7.682 | 7.844 | 3,423,342 | +0.14(+1.88%) |
Jul 28, 2008 | 7.759 | 7.870 | 7.665 | 7.699 | 6,670,069 | -0.05(-0.66%) |
Jul 25, 2008 | 7.776 | 7.853 | 7.682 | 7.751 | 6,045,758 | +0.05(+0.66%) |
Jul 24, 2008 | 7.631 | 7.895 | 7.631 | 7.699 | 8,488,999 | +0.10(+1.34%) |
Jul 23, 2008 | 7.640 | 7.819 | 7.453 | 7.597 | 12,773,613 | -0.07(-0.89%) |
Jul 22, 2008 | 8.406 | 8.423 | 7.597 | 7.665 | 15,745,678 | -1.05(-12.10%) |
Jul 21, 2008 | 8.788 | 8.814 | 8.567 | 8.720 | 6,065,129 | +0.00(+0.00%) |
Jul 18, 2008 | 9.265 | 9.265 | 8.508 | 8.720 | 14,331,671 | -0.51(-5.53%) |
Jul 17, 2008 | 8.967 | 9.282 | 8.780 | 9.231 | 13,171,802 | +0.47(+5.34%) |
Jul 16, 2008 | 8.406 | 8.788 | 8.397 | 8.763 | 10,881,894 | +0.37(+4.46%) |
Jul 15, 2008 | 8.274 | 8.627 | 8.082 | 8.389 | 8,339,824 | +0.00(+0.00%) |
Jul 14, 2008 | 8.746 | 8.780 | 8.184 | 8.389 | 8,350,997 | -0.17(-1.99%) |
Jul 11, 2008 | 8.499 | 8.695 | 8.346 | 8.559 | 6,331,045 | -0.03(-0.40%) |
Jul 10, 2008 | 8.661 | 8.899 | 8.516 | 8.593 | 11,490,219 | +0.00(+0.00%) |
Jul 09, 2008 | 8.457 | 8.857 | 8.423 | 8.593 | 9,755,646 | +0.15(+1.81%) |
Jul 08, 2008 | 8.397 | 8.491 | 7.980 | 8.440 | 10,051,582 | +0.03(+0.30%) |
Jul 07, 2008 | 8.321 | 8.584 | 8.252 | 8.414 | 6,792,225 | +0.18(+2.17%) |
Jul 04, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | -0.15(-1.83%) |
Jul 02, 2008 | 8.265 | 8.729 | 8.227 | 8.389 | 15,114,783 | +0.39(+4.89%) |