Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.876 | 7.286 | 6.876 | 7.186 | 757,560 | +0.31(+4.52%) |
Sep 29, 2008 | 7.182 | 7.306 | 6.765 | 6.876 | 1,003,930 | -0.47(-6.34%) |
Sep 26, 2008 | 7.275 | 7.361 | 7.108 | 7.341 | 0 | -0.11(-1.49%) |
Sep 25, 2008 | 7.208 | 7.472 | 7.208 | 7.452 | 682,377 | +0.22(+2.97%) |
Sep 24, 2008 | 7.321 | 7.357 | 7.210 | 7.237 | 323,600 | -0.07(-0.91%) |
Sep 23, 2008 | 7.550 | 7.550 | 7.222 | 7.304 | 682,886 | -0.22(-2.92%) |
Sep 22, 2008 | 7.794 | 7.794 | 7.406 | 7.523 | 745,706 | -0.16(-2.14%) |
Sep 19, 2008 | 7.541 | 7.796 | 7.146 | 7.687 | 0 | +0.64(+9.10%) |
Sep 18, 2008 | 6.949 | 7.157 | 6.545 | 7.046 | 2,266,165 | +0.09(+1.28%) |
Sep 17, 2008 | 7.364 | 7.459 | 6.818 | 6.958 | 1,424,188 | -0.45(-6.08%) |
Sep 16, 2008 | 7.426 | 7.510 | 7.006 | 7.408 | 1,620,628 | -0.08(-1.04%) |
Sep 15, 2008 | 7.572 | 7.705 | 7.459 | 7.485 | 816,380 | -0.38(-4.82%) |
Sep 12, 2008 | 7.596 | 7.894 | 7.576 | 7.865 | 438,617 | +0.25(+3.29%) |
Sep 11, 2008 | 7.818 | 7.823 | 7.588 | 7.614 | 870,868 | -0.20(-2.61%) |
Sep 10, 2008 | 7.803 | 7.942 | 7.763 | 7.818 | 680,767 | +0.02(+0.26%) |
Sep 09, 2008 | 8.047 | 8.047 | 7.727 | 7.798 | 812,088 | -0.21(-2.66%) |
Sep 08, 2008 | 8.211 | 8.244 | 7.985 | 8.011 | 329,533 | -0.03(-0.33%) |
Sep 05, 2008 | 8.193 | 8.193 | 7.985 | 8.038 | 0 | -0.23(-2.82%) |
Sep 04, 2008 | 8.328 | 8.382 | 8.177 | 8.271 | 549,910 | -0.04(-0.53%) |
Sep 03, 2008 | 8.344 | 8.435 | 8.302 | 8.315 | 483,560 | -0.06(-0.66%) |
Sep 02, 2008 | 8.417 | 8.441 | 8.195 | 8.370 | 711,151 | +0.12(+1.51%) |
Aug 29, 2008 | 8.319 | 8.426 | 8.213 | 8.246 | 454,028 | -0.16(-1.90%) |
Aug 28, 2008 | 8.304 | 8.426 | 8.304 | 8.406 | 443,910 | +0.12(+1.39%) |
Aug 27, 2008 | 8.200 | 8.328 | 8.184 | 8.291 | 458,595 | +0.13(+1.55%) |
Aug 26, 2008 | 8.191 | 8.204 | 8.095 | 8.164 | 258,633 | +0.07(+0.82%) |
Aug 25, 2008 | 8.113 | 8.138 | 8.020 | 8.098 | 277,962 | +0.03(+0.36%) |
Aug 22, 2008 | 8.215 | 8.262 | 8.062 | 8.069 | 429,266 | -0.06(-0.79%) |
Aug 21, 2008 | 8.060 | 8.275 | 8.046 | 8.133 | 1,097,752 | +0.05(+0.60%) |
Aug 20, 2008 | 7.962 | 8.126 | 7.962 | 8.084 | 367,005 | +0.05(+0.61%) |
Aug 19, 2008 | 7.965 | 8.058 | 7.918 | 8.036 | 326,575 | +0.03(+0.39%) |
Aug 18, 2008 | 7.980 | 8.055 | 7.945 | 8.004 | 398,210 | +0.05(+0.59%) |
Aug 15, 2008 | 7.976 | 8.029 | 7.900 | 7.958 | 0 | -0.02(-0.31%) |
Aug 14, 2008 | 8.051 | 8.062 | 7.922 | 7.982 | 464,727 | -0.01(-0.14%) |
Aug 13, 2008 | 7.934 | 8.002 | 7.854 | 7.993 | 326,070 | +0.06(+0.75%) |
Aug 12, 2008 | 8.004 | 8.007 | 7.818 | 7.934 | 416,687 | -0.04(-0.47%) |
Aug 11, 2008 | 7.763 | 7.985 | 7.763 | 7.971 | 1,469,239 | +0.21(+2.66%) |
Aug 08, 2008 | 7.843 | 7.849 | 7.763 | 7.765 | 416,849 | -0.08(-0.99%) |
Aug 07, 2008 | 7.696 | 7.854 | 7.694 | 7.843 | 422,764 | +0.12(+1.58%) |
Aug 06, 2008 | 7.541 | 7.854 | 7.541 | 7.721 | 539,851 | +0.16(+2.17%) |
Aug 05, 2008 | 7.654 | 7.752 | 7.556 | 7.556 | 492,054 | -0.11(-1.39%) |
Aug 04, 2008 | 7.960 | 7.962 | 7.661 | 7.663 | 519,057 | -0.40(-4.93%) |
Aug 01, 2008 | 8.069 | 8.149 | 8.018 | 8.060 | 411,831 | +0.04(+0.44%) |
Jul 31, 2008 | 7.985 | 8.084 | 7.985 | 8.024 | 303,648 | +0.03(+0.36%) |
Jul 30, 2008 | 7.987 | 8.107 | 7.931 | 7.996 | 912,971 | +0.08(+1.07%) |
Jul 29, 2008 | 7.911 | 7.982 | 7.843 | 7.911 | 335,426 | +0.02(+0.20%) |
Jul 28, 2008 | 7.889 | 7.917 | 7.812 | 7.896 | 379,675 | +0.05(+0.65%) |
Jul 25, 2008 | 7.947 | 7.947 | 7.820 | 7.845 | 516,460 | -0.00(-0.03%) |
Jul 24, 2008 | 7.922 | 7.985 | 7.834 | 7.847 | 481,098 | -0.07(-0.92%) |
Jul 23, 2008 | 7.989 | 8.038 | 7.896 | 7.920 | 439,767 | -0.03(-0.42%) |
Jul 22, 2008 | 7.876 | 8.029 | 7.871 | 7.953 | 465,349 | +0.08(+0.99%) |
Jul 21, 2008 | 7.707 | 7.896 | 7.639 | 7.876 | 541,790 | +0.26(+3.47%) |
Jul 18, 2008 | 7.945 | 7.945 | 7.574 | 7.612 | 552,359 | +0.04(+0.47%) |
Jul 17, 2008 | 7.643 | 7.725 | 7.576 | 7.576 | 617,410 | -0.04(-0.58%) |
Jul 16, 2008 | 7.676 | 7.749 | 7.579 | 7.621 | 731,454 | -0.11(-1.38%) |
Jul 15, 2008 | 7.818 | 7.889 | 7.707 | 7.727 | 484,574 | -0.16(-2.05%) |
Jul 14, 2008 | 7.985 | 8.053 | 7.851 | 7.889 | 372,907 | +0.02(+0.28%) |
Jul 11, 2008 | 7.960 | 8.095 | 7.827 | 7.867 | 433,946 | -0.07(-0.92%) |
Jul 10, 2008 | 7.645 | 7.956 | 7.552 | 7.940 | 677,584 | +0.24(+3.17%) |
Jul 09, 2008 | 7.583 | 7.718 | 7.545 | 7.696 | 693,130 | +0.16(+2.09%) |
Jul 08, 2008 | 7.530 | 7.605 | 7.002 | 7.539 | 1,973,409 | -0.15(-1.99%) |
Jul 07, 2008 | 7.900 | 7.929 | 7.605 | 7.692 | 922,047 | -0.20(-2.53%) |
Jul 04, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | +0.00(+0.00%) |
Jul 03, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | -0.26(-3.21%) |
Jul 02, 2008 | 8.007 | 8.248 | 7.987 | 8.153 | 673,666 | +0.16(+1.97%) |