Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.063 | 8.081 | 7.736 | 8.008 | 428,031 | +0.18(+2.32%) |
Sep 29, 2008 | 8.033 | 8.281 | 7.815 | 7.827 | 473,492 | -0.44(-5.35%) |
Sep 26, 2008 | 7.924 | 8.420 | 7.899 | 8.269 | 0 | +0.20(+2.48%) |
Sep 25, 2008 | 7.821 | 8.154 | 7.693 | 8.069 | 308,332 | +0.23(+2.94%) |
Sep 24, 2008 | 8.178 | 8.178 | 7.827 | 7.839 | 404,367 | -0.32(-3.93%) |
Sep 23, 2008 | 8.148 | 8.317 | 8.051 | 8.160 | 441,851 | +0.16(+2.05%) |
Sep 22, 2008 | 7.972 | 8.323 | 7.972 | 7.996 | 464,559 | -0.50(-5.85%) |
Sep 19, 2008 | 8.021 | 8.493 | 7.978 | 8.493 | 0 | +0.58(+7.27%) |
Sep 18, 2008 | 7.905 | 7.990 | 7.384 | 7.918 | 1,082,352 | +0.12(+1.55%) |
Sep 17, 2008 | 7.754 | 7.942 | 7.639 | 7.796 | 528,682 | -0.15(-1.91%) |
Sep 16, 2008 | 7.590 | 8.063 | 7.590 | 7.948 | 762,479 | +0.11(+1.39%) |
Sep 15, 2008 | 8.002 | 8.081 | 7.766 | 7.839 | 636,984 | -0.28(-3.43%) |
Sep 12, 2008 | 7.924 | 8.178 | 7.869 | 8.117 | 277,030 | +0.08(+0.98%) |
Sep 11, 2008 | 8.021 | 8.069 | 7.875 | 8.039 | 295,689 | -0.10(-1.26%) |
Sep 10, 2008 | 8.063 | 8.178 | 7.905 | 8.142 | 345,484 | +0.18(+2.21%) |
Sep 09, 2008 | 8.051 | 8.329 | 7.966 | 7.966 | 368,612 | -0.22(-2.66%) |
Sep 08, 2008 | 8.063 | 8.354 | 7.966 | 8.184 | 415,191 | +0.30(+3.76%) |
Sep 05, 2008 | 7.875 | 7.972 | 7.815 | 7.887 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 7.815 | 7.966 | 7.742 | 7.918 | 480,422 | +0.01(+0.08%) |
Sep 03, 2008 | 8.105 | 8.111 | 7.857 | 7.911 | 787,389 | -0.22(-2.68%) |
Sep 02, 2008 | 8.027 | 8.208 | 7.954 | 8.130 | 328,325 | +0.19(+2.44%) |
Aug 29, 2008 | 7.869 | 8.027 | 7.845 | 7.936 | 256,988 | -0.03(-0.38%) |
Aug 28, 2008 | 7.766 | 7.984 | 7.693 | 7.966 | 310,518 | +0.22(+2.81%) |
Aug 27, 2008 | 7.560 | 7.815 | 7.512 | 7.748 | 321,094 | +0.17(+2.24%) |
Aug 26, 2008 | 7.784 | 7.857 | 7.451 | 7.578 | 874,962 | -0.20(-2.57%) |
Aug 25, 2008 | 8.069 | 8.069 | 7.742 | 7.778 | 699,104 | -0.32(-3.96%) |
Aug 22, 2008 | 7.954 | 8.111 | 7.936 | 8.099 | 536,870 | +0.19(+2.45%) |
Aug 21, 2008 | 7.936 | 8.057 | 7.857 | 7.905 | 345,025 | -0.08(-1.06%) |
Aug 20, 2008 | 7.924 | 8.051 | 7.887 | 7.990 | 458,253 | +0.08(+1.07%) |
Aug 19, 2008 | 7.875 | 7.960 | 7.821 | 7.905 | 522,757 | +0.05(+0.62%) |
Aug 18, 2008 | 7.821 | 7.881 | 7.718 | 7.857 | 639,454 | +0.04(+0.54%) |
Aug 15, 2008 | 7.966 | 7.990 | 7.766 | 7.815 | 0 | -0.09(-1.15%) |
Aug 14, 2008 | 7.893 | 8.027 | 7.833 | 7.905 | 683,935 | -0.03(-0.38%) |
Aug 13, 2008 | 7.978 | 7.984 | 7.893 | 7.936 | 604,746 | -0.04(-0.46%) |
Aug 12, 2008 | 8.057 | 8.087 | 7.930 | 7.972 | 381,745 | -0.10(-1.20%) |
Aug 11, 2008 | 7.972 | 8.263 | 7.887 | 8.069 | 670,983 | +0.10(+1.22%) |
Aug 08, 2008 | 7.651 | 8.042 | 7.651 | 7.972 | 405,247 | +0.30(+3.87%) |
Aug 07, 2008 | 7.930 | 7.960 | 7.609 | 7.675 | 463,638 | -0.25(-3.21%) |
Aug 06, 2008 | 7.718 | 7.960 | 7.584 | 7.930 | 803,415 | +0.05(+0.69%) |
Aug 05, 2008 | 7.500 | 7.875 | 7.481 | 7.875 | 1,014,357 | +0.33(+4.33%) |
Aug 04, 2008 | 7.548 | 7.784 | 7.390 | 7.548 | 6,650,169 | +0.04(+0.56%) |
Aug 01, 2008 | 7.493 | 7.578 | 7.245 | 7.506 | 639,738 | -0.22(-2.90%) |
Jul 31, 2008 | 7.633 | 8.051 | 7.590 | 7.730 | 1,627,686 | +0.36(+4.93%) |
Jul 30, 2008 | 7.312 | 7.409 | 7.154 | 7.366 | 207,617 | +0.04(+0.58%) |
Jul 29, 2008 | 7.324 | 7.372 | 6.997 | 7.324 | 348,596 | +0.37(+5.31%) |
Jul 28, 2008 | 7.075 | 7.124 | 6.857 | 6.954 | 357,863 | -0.15(-2.05%) |
Jul 25, 2008 | 7.075 | 7.288 | 7.045 | 7.100 | 287,579 | +0.07(+1.03%) |
Jul 24, 2008 | 7.372 | 7.372 | 7.003 | 7.027 | 363,813 | -0.30(-4.13%) |
Jul 23, 2008 | 7.185 | 7.427 | 7.100 | 7.330 | 266,332 | +0.15(+2.02%) |
Jul 22, 2008 | 6.870 | 7.215 | 6.839 | 7.185 | 294,332 | +0.29(+4.22%) |
Jul 21, 2008 | 6.851 | 6.894 | 6.809 | 6.894 | 161,730 | +0.05(+0.71%) |
Jul 18, 2008 | 6.894 | 6.894 | 6.603 | 6.845 | 606,900 | -0.05(-0.79%) |
Jul 17, 2008 | 6.803 | 6.924 | 6.670 | 6.900 | 656,886 | +0.15(+2.24%) |
Jul 16, 2008 | 6.518 | 6.797 | 6.421 | 6.748 | 878,683 | +0.22(+3.44%) |
Jul 15, 2008 | 6.512 | 6.645 | 6.323 | 6.524 | 905,692 | -0.08(-1.28%) |
Jul 14, 2008 | 6.930 | 6.936 | 6.603 | 6.609 | 342,987 | -0.30(-4.38%) |
Jul 11, 2008 | 7.009 | 7.015 | 6.706 | 6.912 | 692,915 | -0.18(-2.48%) |
Jul 10, 2008 | 7.015 | 7.245 | 6.966 | 7.088 | 552,752 | +0.05(+0.69%) |
Jul 09, 2008 | 7.318 | 7.318 | 6.991 | 7.039 | 451,035 | -0.27(-3.73%) |
Jul 08, 2008 | 7.009 | 7.312 | 6.888 | 7.312 | 406,097 | +0.36(+5.14%) |
Jul 07, 2008 | 7.257 | 7.257 | 6.839 | 6.954 | 549,688 | -0.24(-3.37%) |
Jul 04, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.00(+0.00%) |
Jul 03, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.02(+0.34%) |
Jul 02, 2008 | 7.063 | 7.221 | 6.960 | 7.172 | 438,665 | +0.10(+1.46%) |