Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.740 | 8.800 | 8.220 | 8.220 | 97,717 | -0.05(-0.60%) |
Sep 29, 2008 | 8.960 | 8.960 | 8.000 | 8.270 | 105,723 | -0.22(-2.59%) |
Sep 26, 2008 | 7.650 | 8.700 | 7.620 | 8.490 | 0 | +0.32(+3.92%) |
Sep 25, 2008 | 7.590 | 8.620 | 7.590 | 8.170 | 51,965 | +0.64(+8.50%) |
Sep 24, 2008 | 7.610 | 7.990 | 7.440 | 7.530 | 34,331 | -0.08(-1.05%) |
Sep 23, 2008 | 8.000 | 8.170 | 7.380 | 7.610 | 98,878 | -0.39(-4.87%) |
Sep 22, 2008 | 8.850 | 9.150 | 8.000 | 8.000 | 156,775 | -1.15(-12.57%) |
Sep 19, 2008 | 7.930 | 9.150 | 7.310 | 9.150 | 0 | +1.31(+16.71%) |
Sep 18, 2008 | 7.990 | 8.000 | 7.270 | 7.840 | 307,117 | +0.58(+7.99%) |
Sep 17, 2008 | 7.720 | 7.730 | 7.200 | 7.260 | 77,029 | -0.74(-9.25%) |
Sep 16, 2008 | 7.110 | 8.000 | 7.110 | 8.000 | 134,636 | +0.76(+10.50%) |
Sep 15, 2008 | 7.340 | 7.600 | 7.200 | 7.240 | 68,363 | -0.03(-0.41%) |
Sep 12, 2008 | 7.530 | 7.690 | 7.270 | 7.270 | 0 | -0.38(-4.97%) |
Sep 11, 2008 | 7.170 | 7.690 | 7.170 | 7.650 | 49,313 | +0.19(+2.55%) |
Sep 10, 2008 | 7.490 | 7.680 | 7.230 | 7.460 | 92,557 | +0.26(+3.61%) |
Sep 09, 2008 | 7.280 | 7.420 | 7.000 | 7.200 | 254,981 | -0.20(-2.70%) |
Sep 08, 2008 | 7.600 | 7.600 | 7.270 | 7.400 | 148,537 | +0.20(+2.78%) |
Sep 05, 2008 | 7.060 | 7.250 | 6.970 | 7.200 | 0 | +0.04(+0.56%) |
Sep 04, 2008 | 7.210 | 7.250 | 7.000 | 7.160 | 68,990 | -0.12(-1.65%) |
Sep 03, 2008 | 7.190 | 7.400 | 7.080 | 7.280 | 144,050 | +0.07(+0.97%) |
Sep 02, 2008 | 7.250 | 7.410 | 7.120 | 7.210 | 91,395 | +0.09(+1.26%) |
Aug 29, 2008 | 7.150 | 7.240 | 7.060 | 7.120 | 0 | -0.11(-1.52%) |
Aug 28, 2008 | 7.270 | 7.270 | 7.100 | 7.230 | 100,913 | +0.04(+0.56%) |
Aug 27, 2008 | 7.240 | 7.250 | 7.070 | 7.190 | 60,776 | -0.04(-0.55%) |
Aug 26, 2008 | 7.190 | 7.250 | 7.040 | 7.230 | 93,143 | +0.04(+0.56%) |
Aug 25, 2008 | 7.210 | 7.300 | 6.920 | 7.190 | 105,558 | -0.11(-1.51%) |
Aug 22, 2008 | 7.130 | 7.350 | 7.060 | 7.300 | 0 | +0.31(+4.43%) |
Aug 21, 2008 | 7.080 | 7.200 | 6.920 | 6.990 | 61,969 | -0.22(-3.05%) |
Aug 20, 2008 | 7.270 | 7.360 | 7.050 | 7.210 | 48,762 | -0.03(-0.41%) |
Aug 19, 2008 | 7.310 | 7.450 | 7.060 | 7.240 | 221,338 | -0.16(-2.16%) |
Aug 18, 2008 | 7.130 | 7.400 | 7.010 | 7.400 | 95,437 | +0.27(+3.79%) |
Aug 15, 2008 | 7.365 | 7.365 | 6.790 | 7.130 | 0 | -0.12(-1.66%) |
Aug 14, 2008 | 7.790 | 7.840 | 7.050 | 7.250 | 172,109 | -0.61(-7.76%) |
Aug 13, 2008 | 7.870 | 8.000 | 7.680 | 7.860 | 148,867 | -0.07(-0.88%) |
Aug 12, 2008 | 7.680 | 7.970 | 7.570 | 7.930 | 116,474 | +0.16(+2.06%) |
Aug 11, 2008 | 7.600 | 7.950 | 7.550 | 7.770 | 167,570 | +0.17(+2.24%) |
Aug 08, 2008 | 7.130 | 7.800 | 7.100 | 7.600 | 111,450 | +0.20(+2.70%) |
Aug 07, 2008 | 7.480 | 7.680 | 7.310 | 7.400 | 79,546 | -0.33(-4.27%) |
Aug 06, 2008 | 7.770 | 7.770 | 7.570 | 7.730 | 82,503 | +0.05(+0.65%) |
Aug 05, 2008 | 7.560 | 7.700 | 7.310 | 7.680 | 83,985 | +0.30(+4.07%) |
Aug 04, 2008 | 7.400 | 7.730 | 6.950 | 7.380 | 155,027 | -0.01(-0.14%) |
Aug 01, 2008 | 7.470 | 7.480 | 7.228 | 7.390 | 110,027 | -0.04(-0.54%) |
Jul 31, 2008 | 7.580 | 7.740 | 7.370 | 7.430 | 114,628 | -0.32(-4.13%) |
Jul 30, 2008 | 7.700 | 7.870 | 7.460 | 7.750 | 162,023 | +0.13(+1.71%) |
Jul 29, 2008 | 7.620 | 7.700 | 7.410 | 7.620 | 124,026 | +0.23(+3.11%) |
Jul 28, 2008 | 7.620 | 7.700 | 7.370 | 7.390 | 86,161 | -0.27(-3.52%) |
Jul 25, 2008 | 7.500 | 7.800 | 7.350 | 7.660 | 195,642 | +0.22(+2.96%) |
Jul 24, 2008 | 7.400 | 7.500 | 7.310 | 7.440 | 70,500 | +0.08(+1.09%) |
Jul 23, 2008 | 7.870 | 7.870 | 7.248 | 7.360 | 140,187 | +0.12(+1.66%) |
Jul 22, 2008 | 6.870 | 7.240 | 6.760 | 7.240 | 238,934 | +0.35(+5.08%) |
Jul 21, 2008 | 6.850 | 7.000 | 6.670 | 6.890 | 78,985 | +0.08(+1.17%) |
Jul 18, 2008 | 6.990 | 6.990 | 6.680 | 6.810 | 114,600 | -0.14(-2.01%) |
Jul 17, 2008 | 6.250 | 6.970 | 6.250 | 6.950 | 128,074 | +0.18(+2.66%) |
Jul 16, 2008 | 6.410 | 6.800 | 6.400 | 6.770 | 89,711 | +0.36(+5.62%) |
Jul 15, 2008 | 6.150 | 6.700 | 6.150 | 6.410 | 177,044 | +0.24(+3.89%) |
Jul 14, 2008 | 6.610 | 6.670 | 6.150 | 6.170 | 91,273 | -0.46(-6.94%) |
Jul 11, 2008 | 6.210 | 6.650 | 5.890 | 6.630 | 268,775 | +0.34(+5.41%) |
Jul 10, 2008 | 6.100 | 6.500 | 6.020 | 6.290 | 149,068 | +0.19(+3.11%) |
Jul 09, 2008 | 6.560 | 6.600 | 6.090 | 6.100 | 183,143 | -0.51(-7.72%) |
Jul 08, 2008 | 6.050 | 6.680 | 6.030 | 6.610 | 178,806 | +0.50(+8.18%) |
Jul 07, 2008 | 5.950 | 6.300 | 5.640 | 6.110 | 247,891 | +0.22(+3.74%) |
Jul 04, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.00(+0.00%) |
Jul 03, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.10(+1.73%) |
Jul 02, 2008 | 6.150 | 6.210 | 5.790 | 5.790 | 162,774 | -0.38(-6.16%) |