Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.053 | 8.120 | 7.800 | 7.977 | 17,132,890 | +0.13(+1.69%) |
Sep 29, 2008 | 7.876 | 7.943 | 7.754 | 7.845 | 19,412,996 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.006 | 7.715 | 7.997 | 9,594,122 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.618 | 7.826 | 9,196,849 | +0.18(+2.35%) |
Sep 24, 2008 | 7.839 | 7.845 | 7.633 | 7.646 | 10,934,849 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,816,665 | +0.05(+0.59%) |
Sep 22, 2008 | 7.982 | 8.112 | 7.707 | 7.759 | 13,546,415 | -0.36(-4.38%) |
Sep 19, 2008 | 8.435 | 8.593 | 8.014 | 8.114 | 17,872,836 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.177 | 7.756 | 8.110 | 23,634,174 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.110 | 25,156,112 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,852,782 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.591 | 8.209 | 8.264 | 15,167,914 | -0.20(-2.33%) |
Sep 12, 2008 | 8.669 | 8.669 | 8.335 | 8.461 | 17,173,002 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.539 | 8.738 | 17,374,556 | -0.14(-1.59%) |
Sep 10, 2008 | 8.747 | 8.959 | 8.517 | 8.879 | 16,646,326 | +0.22(+2.50%) |
Sep 09, 2008 | 8.929 | 8.998 | 8.649 | 8.662 | 18,414,254 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.007 | 8.786 | 8.953 | 20,055,318 | +0.24(+2.74%) |
Sep 05, 2008 | 8.513 | 8.734 | 8.441 | 8.714 | 14,255,986 | +0.13(+1.46%) |
Sep 04, 2008 | 8.745 | 8.818 | 8.537 | 8.589 | 14,474,184 | -0.11(-1.30%) |
Sep 03, 2008 | 8.758 | 8.801 | 8.573 | 8.701 | 14,451,962 | -0.02(-0.27%) |
Sep 02, 2008 | 8.734 | 8.981 | 8.656 | 8.725 | 16,576,826 | +0.01(+0.12%) |
Aug 29, 2008 | 8.671 | 8.764 | 8.638 | 8.714 | 11,409,859 | -0.01(-0.12%) |
Aug 28, 2008 | 8.636 | 8.733 | 8.584 | 8.725 | 9,841,954 | +0.15(+1.69%) |
Aug 27, 2008 | 8.608 | 8.688 | 8.508 | 8.580 | 11,995,855 | -0.02(-0.25%) |
Aug 26, 2008 | 8.456 | 8.610 | 8.391 | 8.602 | 8,838,543 | +0.14(+1.64%) |
Aug 25, 2008 | 8.480 | 8.591 | 8.409 | 8.463 | 11,566,305 | -0.10(-1.21%) |
Aug 22, 2008 | 8.480 | 8.597 | 8.303 | 8.567 | 15,690,243 | +0.14(+1.65%) |
Aug 21, 2008 | 8.227 | 8.448 | 8.164 | 8.428 | 9,655,270 | +0.19(+2.26%) |
Aug 20, 2008 | 8.346 | 8.463 | 8.036 | 8.242 | 14,071,572 | -0.07(-0.86%) |
Aug 19, 2008 | 8.374 | 8.430 | 8.205 | 8.313 | 10,453,430 | -0.13(-1.54%) |
Aug 18, 2008 | 8.582 | 8.732 | 8.365 | 8.443 | 9,844,727 | -0.08(-0.92%) |
Aug 15, 2008 | 8.441 | 8.632 | 8.437 | 8.521 | 9,604,426 | +0.10(+1.16%) |
Aug 14, 2008 | 8.157 | 8.615 | 8.129 | 8.424 | 12,622,646 | +0.19(+2.34%) |
Aug 13, 2008 | 8.272 | 8.368 | 8.077 | 8.231 | 12,933,476 | -0.08(-0.94%) |
Aug 12, 2008 | 8.521 | 8.560 | 8.227 | 8.309 | 14,555,621 | -0.23(-2.69%) |
Aug 11, 2008 | 8.597 | 8.983 | 8.500 | 8.539 | 19,299,480 | -0.04(-0.43%) |
Aug 08, 2008 | 8.170 | 8.641 | 8.170 | 8.576 | 15,905,438 | +0.21(+2.57%) |
Aug 07, 2008 | 8.357 | 8.478 | 8.200 | 8.361 | 12,119,162 | -0.04(-0.44%) |
Aug 06, 2008 | 8.443 | 8.526 | 8.296 | 8.398 | 10,209,391 | -0.08(-0.95%) |
Aug 05, 2008 | 8.339 | 8.537 | 8.316 | 8.478 | 15,720,822 | +0.23(+2.73%) |
Aug 04, 2008 | 8.199 | 8.303 | 8.094 | 8.253 | 12,796,617 | +0.07(+0.87%) |
Aug 01, 2008 | 8.385 | 8.385 | 8.103 | 8.181 | 11,139,486 | -0.05(-0.55%) |
Jul 31, 2008 | 8.292 | 8.461 | 8.227 | 8.227 | 14,475,679 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.355 | 15,937,909 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,216,883 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.227 | 7.826 | 7.863 | 15,764,417 | -0.23(-2.89%) |
Jul 25, 2008 | 8.242 | 8.357 | 8.064 | 8.097 | 12,192,487 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,427,277 | -0.27(-3.16%) |
Jul 23, 2008 | 8.591 | 8.699 | 8.318 | 8.491 | 13,973,243 | -0.11(-1.28%) |
Jul 22, 2008 | 8.372 | 8.708 | 8.369 | 8.602 | 13,529,536 | +0.08(+0.97%) |
Jul 21, 2008 | 8.420 | 8.552 | 8.363 | 8.519 | 11,467,121 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.435 | 12,716,864 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.669 | 8.296 | 8.571 | 15,293,348 | +0.12(+1.41%) |
Jul 16, 2008 | 8.097 | 8.482 | 8.034 | 8.452 | 14,077,746 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,313,657 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.333 | 8.138 | 8.238 | 11,950,668 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.186 | 15,806,739 | +0.08(+1.02%) |
Jul 10, 2008 | 8.344 | 8.502 | 8.019 | 8.103 | 18,643,744 | -0.02(-0.24%) |
Jul 09, 2008 | 8.279 | 8.318 | 8.053 | 8.123 | 14,647,680 | -0.11(-1.37%) |
Jul 08, 2008 | 7.967 | 8.290 | 7.932 | 8.235 | 20,087,134 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,799,876 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,317,990 | -0.09(-1.17%) |