Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.777 | 7.943 | 7.452 | 7.801 | 2,186,848 | +0.21(+2.71%) |
Sep 29, 2008 | 8.085 | 8.085 | 7.435 | 7.596 | 3,193,477 | -0.61(-7.43%) |
Sep 26, 2008 | 8.143 | 8.256 | 7.924 | 8.205 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.212 | 8.298 | 8.126 | 8.250 | 1,760,605 | +0.10(+1.18%) |
Sep 24, 2008 | 7.770 | 8.356 | 7.770 | 8.154 | 3,648,059 | -0.23(-2.78%) |
Sep 23, 2008 | 8.434 | 8.715 | 8.236 | 8.387 | 1,914,871 | -0.13(-1.53%) |
Sep 22, 2008 | 9.137 | 9.527 | 8.465 | 8.517 | 4,271,462 | -0.55(-6.12%) |
Sep 19, 2008 | 8.934 | 9.212 | 8.613 | 9.071 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.373 | 8.928 | 8.171 | 8.784 | 4,259,723 | +0.60(+7.37%) |
Sep 17, 2008 | 8.321 | 8.445 | 7.972 | 8.181 | 6,217,778 | -0.33(-3.90%) |
Sep 16, 2008 | 8.185 | 8.729 | 8.013 | 8.513 | 2,852,964 | +0.12(+1.44%) |
Sep 15, 2008 | 8.126 | 8.592 | 8.017 | 8.393 | 2,230,399 | +0.03(+0.32%) |
Sep 12, 2008 | 8.541 | 8.541 | 8.202 | 8.366 | 1,664,310 | -0.08(-0.89%) |
Sep 11, 2008 | 8.164 | 8.465 | 8.044 | 8.441 | 2,132,720 | +0.02(+0.20%) |
Sep 10, 2008 | 8.589 | 8.698 | 8.325 | 8.424 | 3,399,426 | -0.18(-2.11%) |
Sep 09, 2008 | 8.253 | 8.866 | 8.239 | 8.606 | 5,824,980 | +0.35(+4.19%) |
Sep 08, 2008 | 8.517 | 8.715 | 8.208 | 8.260 | 4,562,604 | +0.21(+2.64%) |
Sep 05, 2008 | 7.917 | 8.133 | 7.712 | 8.048 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.208 | 8.349 | 7.828 | 7.972 | 1,423,804 | -0.28(-3.36%) |
Sep 03, 2008 | 8.095 | 8.332 | 8.095 | 8.250 | 1,725,686 | -0.01(-0.08%) |
Sep 02, 2008 | 8.044 | 8.554 | 8.006 | 8.256 | 3,479,392 | +0.25(+3.17%) |
Aug 29, 2008 | 7.952 | 8.161 | 7.948 | 8.003 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.760 | 8.000 | 7.643 | 7.969 | 2,263,806 | +0.24(+3.10%) |
Aug 27, 2008 | 7.647 | 7.791 | 7.534 | 7.729 | 2,107,808 | +0.09(+1.12%) |
Aug 26, 2008 | 7.551 | 7.702 | 7.503 | 7.643 | 1,988,491 | -0.01(-0.13%) |
Aug 25, 2008 | 7.907 | 7.907 | 7.527 | 7.654 | 3,472,795 | -0.21(-2.70%) |
Aug 22, 2008 | 7.685 | 7.969 | 7.657 | 7.866 | 5,947,319 | +0.15(+2.00%) |
Aug 21, 2008 | 7.787 | 7.914 | 7.657 | 7.712 | 2,727,625 | -0.17(-2.17%) |
Aug 20, 2008 | 7.866 | 7.945 | 7.674 | 7.883 | 2,521,778 | -0.00(-0.04%) |
Aug 19, 2008 | 7.914 | 7.962 | 7.791 | 7.887 | 1,964,826 | -0.21(-2.54%) |
Aug 18, 2008 | 8.318 | 8.318 | 8.075 | 8.092 | 1,395,049 | -0.13(-1.54%) |
Aug 15, 2008 | 8.308 | 8.465 | 8.116 | 8.219 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.623 | 8.787 | 8.229 | 8.345 | 5,228,839 | -0.37(-4.24%) |
Aug 13, 2008 | 9.458 | 9.458 | 8.150 | 8.715 | 12,604,525 | -0.78(-8.22%) |
Aug 12, 2008 | 9.530 | 9.636 | 9.277 | 9.496 | 4,236,298 | +0.08(+0.87%) |
Aug 11, 2008 | 9.113 | 9.530 | 8.938 | 9.414 | 3,544,093 | +0.34(+3.70%) |
Aug 08, 2008 | 8.640 | 9.304 | 8.452 | 9.078 | 3,111,984 | +0.46(+5.37%) |
Aug 07, 2008 | 8.517 | 8.729 | 8.332 | 8.616 | 1,626,524 | -0.09(-1.02%) |
Aug 06, 2008 | 8.849 | 8.893 | 8.565 | 8.705 | 2,996,226 | -0.12(-1.32%) |
Aug 05, 2008 | 8.236 | 8.859 | 8.161 | 8.821 | 4,187,078 | +0.54(+6.49%) |
Aug 04, 2008 | 8.434 | 8.472 | 8.239 | 8.284 | 1,952,880 | -0.18(-2.10%) |
Aug 01, 2008 | 8.770 | 8.777 | 8.356 | 8.462 | 2,790,318 | -0.18(-2.06%) |
Jul 31, 2008 | 8.476 | 8.770 | 8.421 | 8.640 | 3,273,600 | -0.07(-0.75%) |
Jul 30, 2008 | 8.784 | 8.808 | 8.390 | 8.705 | 5,382,025 | -0.03(-0.39%) |
Jul 29, 2008 | 8.739 | 8.760 | 8.438 | 8.739 | 2,757,872 | +0.32(+3.82%) |
Jul 28, 2008 | 8.595 | 8.729 | 8.349 | 8.417 | 2,425,591 | -0.27(-3.15%) |
Jul 25, 2008 | 8.965 | 8.993 | 8.578 | 8.691 | 3,838,722 | -0.10(-1.13%) |
Jul 24, 2008 | 9.585 | 9.585 | 8.729 | 8.791 | 3,365,649 | -0.63(-6.69%) |
Jul 23, 2008 | 8.928 | 9.554 | 8.928 | 9.421 | 4,735,784 | +0.35(+3.81%) |
Jul 22, 2008 | 8.767 | 9.106 | 8.489 | 9.075 | 4,651,847 | +0.23(+2.63%) |
Jul 21, 2008 | 8.808 | 8.938 | 8.640 | 8.842 | 2,236,432 | -0.02(-0.19%) |
Jul 18, 2008 | 8.606 | 8.996 | 8.544 | 8.859 | 5,507,626 | +0.33(+3.81%) |
Jul 17, 2008 | 8.058 | 8.609 | 7.945 | 8.534 | 5,968,978 | +0.42(+5.24%) |
Jul 16, 2008 | 7.832 | 8.130 | 7.743 | 8.109 | 7,199,451 | +0.37(+4.78%) |
Jul 15, 2008 | 7.835 | 7.911 | 7.609 | 7.739 | 9,240,175 | -0.15(-1.91%) |
Jul 14, 2008 | 7.866 | 7.941 | 7.654 | 7.890 | 2,573,899 | +0.16(+2.04%) |
Jul 11, 2008 | 7.887 | 7.887 | 7.486 | 7.732 | 5,067,933 | -0.22(-2.76%) |
Jul 10, 2008 | 8.369 | 8.373 | 7.883 | 7.952 | 4,515,782 | -0.35(-4.21%) |
Jul 09, 2008 | 8.715 | 8.890 | 8.291 | 8.301 | 2,808,858 | -0.39(-4.53%) |
Jul 08, 2008 | 8.411 | 8.698 | 8.318 | 8.695 | 2,546,514 | +0.16(+1.93%) |
Jul 07, 2008 | 8.321 | 8.674 | 8.301 | 8.530 | 4,177,483 | -0.22(-2.50%) |
Jul 04, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.00(+0.00%) |
Jul 03, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.05(+0.59%) |
Jul 02, 2008 | 9.020 | 9.154 | 8.565 | 8.698 | 2,981,225 | -0.24(-2.64%) |