Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.261 | 8.261 | 7.427 | 8.136 | 46,111 | +0.13(+1.56%) |
Sep 29, 2008 | 8.011 | 8.345 | 8.011 | 8.011 | 25,971 | -0.08(-0.93%) |
Sep 26, 2008 | 7.986 | 8.261 | 7.610 | 8.086 | 32,761 | +0.01(+0.10%) |
Sep 25, 2008 | 7.368 | 8.253 | 7.368 | 8.078 | 25,117 | +0.06(+0.73%) |
Sep 24, 2008 | 8.111 | 8.128 | 7.886 | 8.019 | 19,684 | -0.18(-2.14%) |
Sep 23, 2008 | 8.211 | 8.345 | 8.086 | 8.194 | 36,647 | +0.28(+3.59%) |
Sep 22, 2008 | 8.253 | 8.320 | 7.886 | 7.911 | 11,144 | -0.48(-5.77%) |
Sep 19, 2008 | 8.553 | 8.553 | 8.186 | 8.395 | 44,991 | +0.09(+1.11%) |
Sep 18, 2008 | 8.161 | 8.678 | 8.119 | 8.303 | 104,883 | +0.30(+3.75%) |
Sep 17, 2008 | 7.827 | 8.345 | 7.752 | 8.002 | 81,722 | -0.18(-2.14%) |
Sep 16, 2008 | 8.002 | 8.286 | 7.869 | 8.178 | 33,290 | +0.03(+0.41%) |
Sep 15, 2008 | 7.994 | 8.353 | 7.986 | 8.144 | 17,616 | -0.07(-0.81%) |
Sep 12, 2008 | 7.977 | 8.295 | 7.977 | 8.211 | 44,305 | +0.31(+3.91%) |
Sep 11, 2008 | 7.894 | 7.944 | 7.811 | 7.902 | 50,170 | -0.01(-0.11%) |
Sep 10, 2008 | 8.562 | 8.703 | 7.694 | 7.911 | 39,127 | -0.62(-7.24%) |
Sep 09, 2008 | 8.662 | 8.728 | 8.311 | 8.528 | 32,302 | +0.26(+3.13%) |
Sep 08, 2008 | 8.737 | 8.745 | 8.136 | 8.270 | 33,455 | -0.24(-2.84%) |
Sep 05, 2008 | 8.203 | 8.595 | 8.203 | 8.512 | 28,668 | +0.42(+5.15%) |
Sep 04, 2008 | 8.670 | 8.670 | 8.094 | 8.094 | 81,323 | -0.76(-8.58%) |
Sep 03, 2008 | 8.328 | 9.062 | 7.777 | 8.854 | 42,251 | +0.54(+6.53%) |
Sep 02, 2008 | 8.203 | 8.486 | 8.203 | 8.311 | 37,029 | +0.23(+2.79%) |
Aug 29, 2008 | 7.927 | 8.303 | 7.927 | 8.086 | 34,829 | +0.11(+1.36%) |
Aug 28, 2008 | 7.861 | 8.261 | 7.644 | 7.977 | 33,223 | +0.20(+2.58%) |
Aug 27, 2008 | 7.410 | 7.827 | 7.410 | 7.777 | 31,652 | -0.13(-1.69%) |
Aug 26, 2008 | 7.777 | 8.011 | 7.769 | 7.911 | 68,116 | +0.04(+0.53%) |
Aug 25, 2008 | 7.777 | 8.144 | 7.777 | 7.869 | 102,796 | +0.08(+1.07%) |
Aug 22, 2008 | 7.735 | 7.994 | 7.627 | 7.786 | 77,678 | +0.01(+0.11%) |
Aug 21, 2008 | 7.535 | 7.819 | 7.535 | 7.777 | 62,217 | +0.17(+2.19%) |
Aug 20, 2008 | 7.335 | 7.836 | 7.327 | 7.610 | 53,088 | +0.14(+1.90%) |
Aug 19, 2008 | 7.226 | 7.635 | 7.168 | 7.468 | 28,944 | -0.04(-0.56%) |
Aug 18, 2008 | 7.744 | 7.819 | 7.427 | 7.510 | 30,878 | -0.19(-2.49%) |
Aug 15, 2008 | 7.318 | 7.752 | 7.318 | 7.702 | 74,285 | +0.36(+4.89%) |
Aug 14, 2008 | 7.327 | 7.377 | 7.193 | 7.343 | 43,424 | -0.04(-0.56%) |
Aug 13, 2008 | 7.660 | 7.660 | 7.093 | 7.385 | 101,630 | -0.33(-4.22%) |
Aug 12, 2008 | 8.303 | 8.345 | 7.685 | 7.710 | 73,931 | -0.33(-4.05%) |
Aug 11, 2008 | 7.493 | 8.094 | 7.485 | 8.036 | 69,948 | +0.70(+9.56%) |
Aug 08, 2008 | 7.652 | 7.760 | 7.302 | 7.335 | 67,557 | -0.30(-3.93%) |
Aug 07, 2008 | 7.702 | 7.819 | 7.427 | 7.635 | 80,877 | -0.28(-3.48%) |
Aug 06, 2008 | 7.510 | 7.911 | 7.510 | 7.911 | 88,822 | +0.30(+3.95%) |
Aug 05, 2008 | 7.869 | 8.211 | 7.602 | 7.610 | 103,934 | -0.25(-3.18%) |
Aug 04, 2008 | 7.468 | 7.898 | 7.468 | 7.861 | 116,391 | +0.36(+4.78%) |
Aug 01, 2008 | 7.493 | 7.602 | 7.327 | 7.502 | 78,683 | -0.01(-0.11%) |
Jul 31, 2008 | 7.452 | 7.535 | 7.201 | 7.510 | 91,711 | +0.15(+2.04%) |
Jul 30, 2008 | 7.151 | 7.510 | 7.151 | 7.360 | 54,884 | +0.06(+0.80%) |
Jul 29, 2008 | 7.302 | 7.385 | 7.210 | 7.302 | 75,162 | +0.06(+0.81%) |
Jul 28, 2008 | 7.318 | 7.343 | 7.135 | 7.243 | 58,504 | -0.12(-1.59%) |
Jul 25, 2008 | 7.427 | 7.443 | 7.001 | 7.360 | 81,731 | -0.01(-0.11%) |
Jul 24, 2008 | 7.468 | 7.485 | 6.659 | 7.368 | 111,399 | +0.02(+0.23%) |
Jul 23, 2008 | 7.005 | 7.510 | 6.993 | 7.352 | 51,644 | +0.06(+0.80%) |
Jul 22, 2008 | 7.043 | 7.310 | 7.043 | 7.293 | 36,050 | +0.02(+0.23%) |
Jul 21, 2008 | 7.101 | 7.302 | 6.893 | 7.277 | 37,472 | +0.25(+3.56%) |
Jul 18, 2008 | 7.110 | 7.176 | 6.893 | 7.026 | 61,972 | -0.06(-0.82%) |
Jul 17, 2008 | 6.809 | 7.093 | 6.809 | 7.085 | 126,821 | +0.33(+4.94%) |
Jul 16, 2008 | 6.409 | 6.918 | 6.334 | 6.751 | 100,509 | +0.37(+5.75%) |
Jul 15, 2008 | 6.525 | 6.592 | 6.000 | 6.384 | 93,653 | +0.14(+2.27%) |
Jul 14, 2008 | 6.300 | 6.350 | 6.125 | 6.242 | 76,304 | +0.03(+0.54%) |
Jul 11, 2008 | 6.242 | 6.359 | 5.791 | 6.208 | 69,347 | -0.05(-0.80%) |
Jul 10, 2008 | 6.142 | 6.467 | 6.142 | 6.258 | 121,193 | +0.08(+1.35%) |
Jul 09, 2008 | 5.875 | 6.275 | 5.875 | 6.175 | 51,808 | +0.13(+2.07%) |
Jul 08, 2008 | 5.966 | 6.125 | 5.858 | 6.050 | 122,205 | +0.08(+1.26%) |
Jul 07, 2008 | 5.933 | 6.275 | 5.875 | 5.975 | 66,994 | +0.03(+0.42%) |
Jul 04, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | +0.00(+0.00%) |
Jul 03, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | -0.28(-4.42%) |
Jul 02, 2008 | 6.475 | 6.475 | 6.167 | 6.225 | 72,911 | -0.24(-3.74%) |