Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.073 | 8.643 | 7.913 | 8.327 | 9,938,072 | +0.43(+5.41%) |
Sep 29, 2008 | 8.692 | 8.989 | 7.899 | 7.899 | 10,213,618 | -0.98(-11.04%) |
Sep 26, 2008 | 8.711 | 9.038 | 8.466 | 8.880 | 8,775,665 | +0.11(+1.24%) |
Sep 25, 2008 | 8.648 | 8.934 | 8.580 | 8.771 | 9,210,850 | +0.23(+2.68%) |
Sep 24, 2008 | 9.490 | 9.490 | 8.523 | 8.542 | 8,770,738 | -0.45(-4.97%) |
Sep 23, 2008 | 9.340 | 9.626 | 8.948 | 8.989 | 9,003,205 | -0.21(-2.28%) |
Sep 22, 2008 | 9.683 | 9.795 | 9.166 | 9.198 | 10,126,662 | -1.37(-12.96%) |
Sep 19, 2008 | 9.533 | 10.57 | 9.021 | 10.57 | 18,863,338 | +1.57(+17.47%) |
Sep 18, 2008 | 7.926 | 9.266 | 7.760 | 8.997 | 38,732,692 | +1.16(+14.85%) |
Sep 17, 2008 | 7.716 | 8.210 | 7.629 | 7.834 | 30,522,534 | +0.07(+0.95%) |
Sep 16, 2008 | 7.627 | 7.888 | 7.381 | 7.760 | 21,139,692 | -0.07(-0.90%) |
Sep 15, 2008 | 8.032 | 8.515 | 7.815 | 7.831 | 12,506,641 | -0.68(-8.00%) |
Sep 12, 2008 | 8.444 | 8.648 | 8.338 | 8.512 | 9,463,924 | -0.01(-0.13%) |
Sep 11, 2008 | 8.171 | 8.525 | 7.929 | 8.523 | 11,930,866 | +0.13(+1.56%) |
Sep 10, 2008 | 8.495 | 8.577 | 8.177 | 8.392 | 12,493,615 | -0.05(-0.61%) |
Sep 09, 2008 | 9.016 | 9.065 | 8.422 | 8.444 | 14,575,377 | -0.65(-7.19%) |
Sep 08, 2008 | 9.029 | 9.149 | 8.596 | 9.097 | 13,109,298 | +0.32(+3.66%) |
Sep 05, 2008 | 8.596 | 8.803 | 8.308 | 8.776 | 10,689,900 | +0.15(+1.77%) |
Sep 04, 2008 | 8.964 | 9.176 | 8.607 | 8.624 | 11,637,025 | -0.46(-5.10%) |
Sep 03, 2008 | 9.013 | 9.220 | 8.899 | 9.087 | 10,392,178 | +0.04(+0.45%) |
Sep 02, 2008 | 9.013 | 9.261 | 8.934 | 9.046 | 10,718,922 | +0.14(+1.59%) |
Aug 29, 2008 | 8.999 | 9.029 | 8.776 | 8.904 | 8,239,548 | -0.13(-1.45%) |
Aug 28, 2008 | 8.634 | 9.048 | 8.610 | 9.035 | 10,836,934 | +0.46(+5.34%) |
Aug 27, 2008 | 8.569 | 8.594 | 8.359 | 8.577 | 9,832,876 | +0.07(+0.86%) |
Aug 26, 2008 | 8.433 | 8.609 | 8.335 | 8.504 | 10,089,508 | +0.07(+0.77%) |
Aug 25, 2008 | 8.474 | 8.662 | 8.425 | 8.438 | 7,373,317 | -0.25(-2.82%) |
Aug 22, 2008 | 8.531 | 8.692 | 8.498 | 8.683 | 8,872,259 | +0.25(+2.91%) |
Aug 21, 2008 | 8.634 | 8.702 | 8.397 | 8.438 | 11,846,362 | -0.32(-3.70%) |
Aug 20, 2008 | 8.670 | 8.768 | 8.422 | 8.762 | 10,854,696 | +0.20(+2.32%) |
Aug 19, 2008 | 8.675 | 8.708 | 8.449 | 8.564 | 12,568,918 | -0.16(-1.78%) |
Aug 18, 2008 | 9.296 | 9.353 | 8.683 | 8.719 | 9,667,695 | -0.65(-6.89%) |
Aug 15, 2008 | 9.277 | 9.476 | 9.136 | 9.364 | 9,999,505 | +0.09(+1.00%) |
Aug 14, 2008 | 8.762 | 9.274 | 8.762 | 9.272 | 10,202,957 | +0.52(+5.98%) |
Aug 13, 2008 | 8.708 | 8.910 | 8.534 | 8.749 | 9,746,266 | +0.01(+0.09%) |
Aug 12, 2008 | 9.070 | 9.234 | 8.591 | 8.741 | 17,608,278 | -0.38(-4.15%) |
Aug 11, 2008 | 9.127 | 9.329 | 8.931 | 9.119 | 15,101,306 | -0.07(-0.74%) |
Aug 08, 2008 | 8.555 | 9.220 | 8.444 | 9.187 | 18,258,030 | +0.63(+7.42%) |
Aug 07, 2008 | 8.387 | 8.825 | 8.174 | 8.553 | 23,338,626 | +0.14(+1.65%) |
Aug 06, 2008 | 7.632 | 8.580 | 7.564 | 8.414 | 31,613,856 | +1.22(+16.92%) |
Aug 05, 2008 | 7.101 | 7.275 | 7.082 | 7.196 | 16,121,723 | +0.18(+2.60%) |
Aug 04, 2008 | 7.319 | 7.395 | 6.995 | 7.014 | 12,072,176 | -0.39(-5.33%) |
Aug 01, 2008 | 7.572 | 7.617 | 7.150 | 7.409 | 10,211,434 | -0.16(-2.05%) |
Jul 31, 2008 | 7.539 | 7.705 | 7.477 | 7.564 | 7,202,720 | -0.10(-1.24%) |
Jul 30, 2008 | 7.700 | 7.834 | 7.365 | 7.659 | 11,191,172 | -0.06(-0.74%) |
Jul 29, 2008 | 7.716 | 7.719 | 7.229 | 7.716 | 12,161,761 | +0.42(+5.79%) |
Jul 28, 2008 | 7.752 | 7.899 | 7.248 | 7.294 | 11,478,055 | -0.56(-7.14%) |
Jul 25, 2008 | 7.736 | 7.981 | 7.567 | 7.855 | 11,303,919 | +0.29(+3.85%) |
Jul 24, 2008 | 8.185 | 8.288 | 7.548 | 7.564 | 12,893,268 | -0.72(-8.65%) |
Jul 23, 2008 | 7.899 | 8.340 | 7.790 | 8.280 | 15,952,136 | +0.31(+3.93%) |
Jul 22, 2008 | 7.057 | 7.978 | 7.033 | 7.967 | 17,926,962 | +0.85(+11.90%) |
Jul 21, 2008 | 7.512 | 7.561 | 7.082 | 7.120 | 12,613,121 | -0.37(-4.91%) |
Jul 18, 2008 | 7.420 | 7.583 | 7.196 | 7.488 | 11,611,950 | -0.04(-0.47%) |
Jul 17, 2008 | 7.466 | 7.896 | 7.275 | 7.523 | 18,937,414 | +0.10(+1.40%) |
Jul 16, 2008 | 6.763 | 7.452 | 6.616 | 7.420 | 18,705,132 | +0.80(+12.05%) |
Jul 15, 2008 | 6.464 | 6.916 | 6.240 | 6.622 | 22,252,202 | +0.04(+0.58%) |
Jul 14, 2008 | 7.392 | 7.409 | 6.575 | 6.583 | 20,650,282 | -0.04(-0.66%) |
Jul 11, 2008 | 6.453 | 6.957 | 6.374 | 6.627 | 15,075,412 | +0.17(+2.66%) |
Jul 10, 2008 | 6.537 | 6.638 | 6.199 | 6.455 | 15,039,161 | -0.12(-1.78%) |
Jul 09, 2008 | 6.929 | 7.036 | 6.553 | 6.572 | 15,198,193 | -0.33(-4.78%) |
Jul 08, 2008 | 6.613 | 6.902 | 6.425 | 6.902 | 20,887,896 | +0.26(+3.85%) |
Jul 07, 2008 | 6.864 | 7.033 | 6.515 | 6.646 | 13,485,557 | -0.15(-2.17%) |
Jul 04, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | +0.00(+0.00%) |
Jul 03, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | -0.14(-2.04%) |
Jul 02, 2008 | 7.030 | 7.210 | 6.902 | 6.935 | 11,371,373 | -0.17(-2.34%) |