Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.071 | 8.640 | 7.910 | 8.324 | 9,941,011 | +0.43(+5.41%) |
Sep 29, 2008 | 8.689 | 8.986 | 7.896 | 7.897 | 10,216,639 | -0.98(-11.04%) |
Sep 26, 2008 | 8.708 | 9.035 | 8.463 | 8.877 | 8,778,261 | +0.11(+1.24%) |
Sep 25, 2008 | 8.645 | 8.931 | 8.577 | 8.768 | 9,213,573 | +0.23(+2.68%) |
Sep 24, 2008 | 9.487 | 9.487 | 8.520 | 8.539 | 8,773,332 | -0.45(-4.97%) |
Sep 23, 2008 | 9.337 | 9.623 | 8.945 | 8.986 | 9,005,867 | -0.21(-2.28%) |
Sep 22, 2008 | 9.680 | 9.792 | 9.163 | 9.196 | 10,129,657 | -1.37(-12.96%) |
Sep 19, 2008 | 9.530 | 10.57 | 9.019 | 10.57 | 18,868,916 | +1.57(+17.47%) |
Sep 18, 2008 | 7.924 | 9.264 | 7.758 | 8.994 | 38,744,148 | +1.16(+14.85%) |
Sep 17, 2008 | 7.714 | 8.207 | 7.627 | 7.831 | 30,531,560 | +0.07(+0.95%) |
Sep 16, 2008 | 7.624 | 7.886 | 7.379 | 7.758 | 21,145,944 | -0.07(-0.90%) |
Sep 15, 2008 | 8.030 | 8.512 | 7.812 | 7.829 | 12,510,339 | -0.68(-8.00%) |
Sep 12, 2008 | 8.441 | 8.645 | 8.335 | 8.509 | 9,466,722 | -0.01(-0.13%) |
Sep 11, 2008 | 8.169 | 8.523 | 7.927 | 8.520 | 11,934,394 | +0.13(+1.56%) |
Sep 10, 2008 | 8.493 | 8.575 | 8.174 | 8.390 | 12,497,310 | -0.05(-0.61%) |
Sep 09, 2008 | 9.013 | 9.062 | 8.419 | 8.441 | 14,579,687 | -0.65(-7.19%) |
Sep 08, 2008 | 9.027 | 9.146 | 8.594 | 9.095 | 13,113,175 | +0.32(+3.66%) |
Sep 05, 2008 | 8.594 | 8.801 | 8.305 | 8.773 | 10,693,061 | +0.15(+1.77%) |
Sep 04, 2008 | 8.961 | 9.174 | 8.605 | 8.621 | 11,640,466 | -0.46(-5.10%) |
Sep 03, 2008 | 9.010 | 9.217 | 8.896 | 9.084 | 10,395,252 | +0.04(+0.45%) |
Sep 02, 2008 | 9.010 | 9.258 | 8.931 | 9.043 | 10,722,092 | +0.14(+1.59%) |
Aug 29, 2008 | 8.997 | 9.027 | 8.773 | 8.901 | 8,241,985 | -0.13(-1.45%) |
Aug 28, 2008 | 8.632 | 9.046 | 8.607 | 9.032 | 10,840,139 | +0.46(+5.34%) |
Aug 27, 2008 | 8.567 | 8.591 | 8.357 | 8.575 | 9,835,784 | +0.07(+0.86%) |
Aug 26, 2008 | 8.430 | 8.607 | 8.332 | 8.501 | 10,092,492 | +0.07(+0.77%) |
Aug 25, 2008 | 8.471 | 8.659 | 8.422 | 8.436 | 7,375,498 | -0.25(-2.82%) |
Aug 22, 2008 | 8.528 | 8.689 | 8.496 | 8.681 | 8,874,882 | +0.25(+2.91%) |
Aug 21, 2008 | 8.632 | 8.700 | 8.395 | 8.436 | 11,849,865 | -0.32(-3.70%) |
Aug 20, 2008 | 8.667 | 8.765 | 8.419 | 8.760 | 10,857,906 | +0.20(+2.32%) |
Aug 19, 2008 | 8.673 | 8.705 | 8.447 | 8.561 | 12,572,635 | -0.16(-1.78%) |
Aug 18, 2008 | 9.294 | 9.351 | 8.681 | 8.716 | 9,670,554 | -0.65(-6.89%) |
Aug 15, 2008 | 9.274 | 9.473 | 9.133 | 9.362 | 10,002,462 | +0.09(+1.00%) |
Aug 14, 2008 | 8.760 | 9.272 | 8.760 | 9.269 | 10,205,974 | +0.52(+5.98%) |
Aug 13, 2008 | 8.705 | 8.907 | 8.531 | 8.746 | 9,749,148 | +0.01(+0.09%) |
Aug 12, 2008 | 9.068 | 9.231 | 8.588 | 8.738 | 17,613,484 | -0.38(-4.15%) |
Aug 11, 2008 | 9.125 | 9.326 | 8.929 | 9.117 | 15,105,772 | -0.07(-0.74%) |
Aug 08, 2008 | 8.553 | 9.217 | 8.441 | 9.185 | 18,263,430 | +0.63(+7.42%) |
Aug 07, 2008 | 8.384 | 8.822 | 8.172 | 8.550 | 23,345,528 | +0.14(+1.65%) |
Aug 06, 2008 | 7.630 | 8.577 | 7.562 | 8.411 | 31,623,204 | +1.22(+16.92%) |
Aug 05, 2008 | 7.099 | 7.273 | 7.080 | 7.194 | 16,126,490 | +0.18(+2.60%) |
Aug 04, 2008 | 7.317 | 7.393 | 6.993 | 7.012 | 12,075,746 | -0.39(-5.33%) |
Aug 01, 2008 | 7.570 | 7.615 | 7.148 | 7.407 | 10,214,454 | -0.16(-2.05%) |
Jul 31, 2008 | 7.537 | 7.702 | 7.475 | 7.562 | 7,204,850 | -0.10(-1.24%) |
Jul 30, 2008 | 7.698 | 7.831 | 7.363 | 7.657 | 11,194,481 | -0.06(-0.74%) |
Jul 29, 2008 | 7.714 | 7.717 | 7.227 | 7.714 | 12,165,358 | +0.42(+5.79%) |
Jul 28, 2008 | 7.750 | 7.897 | 7.246 | 7.292 | 11,481,450 | -0.56(-7.14%) |
Jul 25, 2008 | 7.733 | 7.978 | 7.564 | 7.853 | 11,307,262 | +0.29(+3.85%) |
Jul 24, 2008 | 8.183 | 8.286 | 7.545 | 7.562 | 12,897,081 | -0.72(-8.65%) |
Jul 23, 2008 | 7.897 | 8.338 | 7.788 | 8.278 | 15,956,853 | +0.31(+3.93%) |
Jul 22, 2008 | 7.055 | 7.976 | 7.031 | 7.965 | 17,932,264 | +0.85(+11.90%) |
Jul 21, 2008 | 7.510 | 7.559 | 7.080 | 7.118 | 12,616,851 | -0.37(-4.91%) |
Jul 18, 2008 | 7.417 | 7.581 | 7.194 | 7.485 | 11,615,384 | -0.04(-0.47%) |
Jul 17, 2008 | 7.464 | 7.894 | 7.273 | 7.521 | 18,943,014 | +0.10(+1.39%) |
Jul 16, 2008 | 6.761 | 7.450 | 6.614 | 7.417 | 18,710,664 | +0.80(+12.05%) |
Jul 15, 2008 | 6.462 | 6.914 | 6.238 | 6.620 | 22,258,782 | +0.04(+0.58%) |
Jul 14, 2008 | 7.390 | 7.407 | 6.573 | 6.581 | 20,656,390 | -0.04(-0.66%) |
Jul 11, 2008 | 6.451 | 6.955 | 6.372 | 6.625 | 15,079,870 | +0.17(+2.66%) |
Jul 10, 2008 | 6.535 | 6.636 | 6.198 | 6.453 | 15,043,608 | -0.12(-1.78%) |
Jul 09, 2008 | 6.927 | 7.033 | 6.551 | 6.571 | 15,202,688 | -0.33(-4.78%) |
Jul 08, 2008 | 6.611 | 6.900 | 6.424 | 6.900 | 20,894,074 | +0.26(+3.85%) |
Jul 07, 2008 | 6.862 | 7.031 | 6.513 | 6.644 | 13,489,545 | -0.15(-2.17%) |
Jul 04, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | -0.14(-2.04%) |
Jul 02, 2008 | 7.028 | 7.208 | 6.900 | 6.933 | 11,374,736 | -0.17(-2.34%) |