Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.610 | 7.750 | 7.430 | 7.600 | 48,063 | +0.05(+0.66%) |
Sep 29, 2008 | 7.850 | 7.960 | 7.550 | 7.550 | 61,398 | -0.42(-5.27%) |
Sep 26, 2008 | 7.770 | 8.000 | 7.680 | 7.970 | 0 | +0.07(+0.89%) |
Sep 25, 2008 | 8.000 | 8.120 | 7.900 | 7.900 | 69,200 | -0.04(-0.50%) |
Sep 24, 2008 | 7.970 | 8.000 | 7.850 | 7.940 | 27,858 | -0.02(-0.25%) |
Sep 23, 2008 | 8.040 | 8.080 | 7.480 | 7.960 | 51,730 | -0.08(-1.00%) |
Sep 22, 2008 | 8.170 | 8.210 | 8.000 | 8.040 | 61,344 | -0.13(-1.59%) |
Sep 19, 2008 | 8.780 | 8.780 | 7.750 | 8.170 | 0 | -0.28(-3.31%) |
Sep 18, 2008 | 7.660 | 8.510 | 7.570 | 8.450 | 86,602 | +0.97(+12.97%) |
Sep 17, 2008 | 7.930 | 7.940 | 7.400 | 7.480 | 72,331 | -0.58(-7.20%) |
Sep 16, 2008 | 7.580 | 8.060 | 7.500 | 8.060 | 53,782 | +0.40(+5.22%) |
Sep 15, 2008 | 7.880 | 8.050 | 7.630 | 7.660 | 47,955 | -0.25(-3.16%) |
Sep 12, 2008 | 7.920 | 7.990 | 7.810 | 7.910 | 26,493 | -0.06(-0.75%) |
Sep 11, 2008 | 8.000 | 8.000 | 7.790 | 7.970 | 27,101 | +0.00(+0.00%) |
Sep 10, 2008 | 7.880 | 8.040 | 7.790 | 7.970 | 79,787 | +0.16(+2.05%) |
Sep 09, 2008 | 8.070 | 8.070 | 7.790 | 7.810 | 64,549 | -0.17(-2.13%) |
Sep 08, 2008 | 8.040 | 8.210 | 7.850 | 7.980 | 74,031 | +0.28(+3.64%) |
Sep 05, 2008 | 7.615 | 7.710 | 7.470 | 7.700 | 0 | +0.10(+1.32%) |
Sep 04, 2008 | 7.980 | 7.980 | 7.460 | 7.600 | 68,600 | -0.32(-4.04%) |
Sep 03, 2008 | 7.860 | 8.100 | 7.810 | 7.920 | 40,322 | +0.06(+0.76%) |
Sep 02, 2008 | 7.990 | 8.060 | 7.720 | 7.860 | 36,711 | -0.01(-0.13%) |
Aug 29, 2008 | 7.950 | 7.990 | 7.830 | 7.870 | 0 | -0.11(-1.38%) |
Aug 28, 2008 | 7.990 | 8.040 | 7.870 | 7.980 | 64,144 | -0.02(-0.25%) |
Aug 27, 2008 | 7.760 | 8.050 | 7.760 | 8.000 | 77,593 | +0.25(+3.23%) |
Aug 26, 2008 | 7.920 | 7.940 | 7.600 | 7.750 | 53,108 | -0.18(-2.27%) |
Aug 25, 2008 | 8.150 | 8.150 | 7.760 | 7.930 | 28,600 | -0.22(-2.70%) |
Aug 22, 2008 | 8.100 | 8.320 | 8.000 | 8.150 | 0 | +0.13(+1.62%) |
Aug 21, 2008 | 7.980 | 8.060 | 7.950 | 8.020 | 146,036 | -0.05(-0.62%) |
Aug 20, 2008 | 8.080 | 8.110 | 8.000 | 8.070 | 113,300 | +0.05(+0.62%) |
Aug 19, 2008 | 8.150 | 8.190 | 8.000 | 8.020 | 73,127 | -0.26(-3.14%) |
Aug 18, 2008 | 8.330 | 8.590 | 8.220 | 8.280 | 141,367 | +0.03(+0.36%) |
Aug 15, 2008 | 8.190 | 8.410 | 8.180 | 8.250 | 0 | +0.15(+1.85%) |
Aug 14, 2008 | 8.160 | 8.240 | 7.920 | 8.100 | 124,241 | -0.14(-1.70%) |
Aug 13, 2008 | 7.910 | 8.280 | 7.840 | 8.240 | 246,240 | +0.34(+4.30%) |
Aug 12, 2008 | 7.920 | 8.010 | 7.850 | 7.900 | 39,335 | -0.10(-1.25%) |
Aug 11, 2008 | 7.740 | 8.050 | 7.740 | 8.000 | 105,796 | +0.17(+2.17%) |
Aug 08, 2008 | 7.170 | 8.000 | 7.120 | 7.830 | 79,803 | +0.65(+9.05%) |
Aug 07, 2008 | 7.070 | 7.250 | 7.020 | 7.180 | 110,998 | +0.01(+0.14%) |
Aug 06, 2008 | 7.500 | 7.500 | 6.410 | 7.170 | 80,733 | -0.03(-0.42%) |
Aug 05, 2008 | 7.140 | 7.210 | 7.010 | 7.200 | 65,999 | +0.13(+1.84%) |
Aug 04, 2008 | 7.200 | 7.270 | 7.030 | 7.070 | 58,597 | -0.14(-1.94%) |
Aug 01, 2008 | 6.940 | 7.250 | 6.890 | 7.210 | 57,292 | +0.27(+3.89%) |
Jul 31, 2008 | 6.870 | 7.020 | 6.820 | 6.940 | 66,059 | -0.08(-1.14%) |
Jul 30, 2008 | 7.040 | 7.140 | 6.880 | 7.020 | 43,245 | +0.02(+0.29%) |
Jul 29, 2008 | 7.000 | 7.100 | 6.860 | 7.000 | 93,001 | +0.02(+0.29%) |
Jul 28, 2008 | 6.990 | 7.010 | 6.880 | 6.980 | 93,000 | -0.05(-0.71%) |
Jul 25, 2008 | 7.100 | 7.400 | 6.990 | 7.030 | 113,090 | +0.04(+0.57%) |
Jul 24, 2008 | 7.150 | 7.200 | 6.990 | 6.990 | 60,500 | -0.14(-1.96%) |
Jul 23, 2008 | 7.190 | 7.190 | 7.050 | 7.130 | 91,059 | -0.03(-0.42%) |
Jul 22, 2008 | 6.970 | 7.160 | 6.910 | 7.160 | 75,309 | +0.18(+2.58%) |
Jul 21, 2008 | 7.000 | 7.000 | 6.880 | 6.980 | 34,800 | +0.00(+0.00%) |
Jul 18, 2008 | 7.150 | 7.230 | 6.930 | 6.980 | 68,009 | -0.22(-3.06%) |
Jul 17, 2008 | 7.220 | 7.280 | 7.150 | 7.200 | 62,400 | +0.04(+0.56%) |
Jul 16, 2008 | 7.020 | 7.280 | 6.980 | 7.160 | 167,501 | +0.15(+2.14%) |
Jul 15, 2008 | 6.780 | 7.240 | 6.670 | 7.010 | 152,781 | +0.12(+1.74%) |
Jul 14, 2008 | 7.130 | 7.130 | 6.790 | 6.890 | 151,531 | -0.17(-2.41%) |
Jul 11, 2008 | 6.820 | 7.060 | 6.620 | 7.060 | 135,306 | +0.04(+0.57%) |
Jul 10, 2008 | 7.130 | 7.140 | 6.820 | 7.020 | 96,881 | -0.13(-1.82%) |
Jul 09, 2008 | 7.270 | 7.270 | 7.130 | 7.150 | 36,110 | -0.13(-1.79%) |
Jul 08, 2008 | 7.030 | 7.280 | 6.970 | 7.280 | 101,878 | +0.19(+2.68%) |
Jul 07, 2008 | 7.360 | 7.380 | 6.930 | 7.090 | 113,743 | -0.21(-2.88%) |
Jul 04, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | -0.22(-2.93%) |
Jul 02, 2008 | 7.640 | 7.670 | 7.370 | 7.520 | 66,200 | -0.14(-1.83%) |