Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.824 | 7.051 | 6.623 | 7.017 | 3,307,461 | +0.27(+3.98%) |
Sep 29, 2008 | 6.933 | 6.958 | 6.556 | 6.749 | 11,156,615 | -0.31(-4.40%) |
Sep 26, 2008 | 6.925 | 7.093 | 6.690 | 7.059 | 7,494,998 | -0.04(-0.59%) |
Sep 25, 2008 | 7.017 | 7.311 | 6.984 | 7.101 | 6,755,017 | -0.08(-1.05%) |
Sep 24, 2008 | 7.311 | 7.403 | 7.160 | 7.177 | 3,840,843 | -0.07(-0.93%) |
Sep 23, 2008 | 7.294 | 7.521 | 7.152 | 7.244 | 4,291,327 | -0.07(-0.92%) |
Sep 22, 2008 | 7.546 | 7.781 | 7.311 | 7.311 | 5,425,796 | -0.24(-3.11%) |
Sep 19, 2008 | 7.487 | 7.756 | 7.261 | 7.546 | 8,222,268 | +0.45(+6.39%) |
Sep 18, 2008 | 7.194 | 7.353 | 6.463 | 7.093 | 13,993,562 | +0.03(+0.36%) |
Sep 17, 2008 | 7.168 | 7.378 | 7.059 | 7.068 | 11,729,376 | -0.24(-3.33%) |
Sep 16, 2008 | 6.707 | 7.370 | 6.354 | 7.311 | 11,513,751 | +0.55(+8.20%) |
Sep 15, 2008 | 6.723 | 7.068 | 6.707 | 6.757 | 4,702,465 | -0.30(-4.28%) |
Sep 12, 2008 | 7.126 | 7.185 | 6.942 | 7.059 | 3,334,694 | -0.08(-1.18%) |
Sep 11, 2008 | 7.017 | 7.328 | 6.917 | 7.143 | 6,281,249 | -0.01(-0.12%) |
Sep 10, 2008 | 6.782 | 7.303 | 6.778 | 7.152 | 10,559,499 | +0.44(+6.50%) |
Sep 09, 2008 | 6.942 | 7.042 | 6.631 | 6.715 | 6,793,351 | -0.18(-2.68%) |
Sep 08, 2008 | 7.554 | 7.596 | 6.623 | 6.900 | 14,016,541 | -0.57(-7.64%) |
Sep 05, 2008 | 7.479 | 7.622 | 7.277 | 7.471 | 8,570,725 | -0.25(-3.26%) |
Sep 04, 2008 | 7.722 | 7.945 | 7.647 | 7.722 | 6,996,437 | -0.04(-0.54%) |
Sep 03, 2008 | 7.974 | 8.192 | 7.664 | 7.764 | 13,198,830 | -0.08(-0.96%) |
Sep 02, 2008 | 8.276 | 8.276 | 7.722 | 7.840 | 8,287,088 | -0.30(-3.71%) |
Aug 29, 2008 | 8.360 | 8.419 | 8.066 | 8.142 | 5,374,415 | -0.28(-3.29%) |
Aug 28, 2008 | 8.335 | 8.478 | 8.243 | 8.419 | 4,638,796 | +0.13(+1.62%) |
Aug 27, 2008 | 7.966 | 8.377 | 7.966 | 8.285 | 7,890,719 | +0.25(+3.13%) |
Aug 26, 2008 | 7.831 | 8.075 | 7.815 | 8.033 | 8,289,655 | +0.28(+3.57%) |
Aug 25, 2008 | 7.647 | 7.890 | 7.622 | 7.756 | 6,189,161 | +0.12(+1.54%) |
Aug 22, 2008 | 7.697 | 7.731 | 7.596 | 7.638 | 7,424,770 | -0.02(-0.22%) |
Aug 21, 2008 | 7.739 | 7.798 | 7.630 | 7.655 | 4,560,529 | -0.15(-1.94%) |
Aug 20, 2008 | 7.756 | 8.025 | 7.680 | 7.806 | 3,478,296 | +0.08(+1.09%) |
Aug 19, 2008 | 7.974 | 8.004 | 7.613 | 7.722 | 3,702,137 | -0.17(-2.13%) |
Aug 18, 2008 | 8.251 | 8.276 | 7.731 | 7.890 | 4,732,734 | -0.33(-3.98%) |
Aug 15, 2008 | 8.453 | 8.520 | 8.167 | 8.218 | 3,906,659 | -0.17(-2.00%) |
Aug 14, 2008 | 8.201 | 8.444 | 8.150 | 8.385 | 3,448,046 | +0.14(+1.73%) |
Aug 13, 2008 | 8.218 | 8.427 | 8.125 | 8.243 | 5,262,267 | -0.02(-0.20%) |
Aug 12, 2008 | 8.327 | 8.377 | 8.058 | 8.260 | 6,738,405 | -0.09(-1.11%) |
Aug 11, 2008 | 7.991 | 8.453 | 7.991 | 8.352 | 5,634,243 | +0.37(+4.63%) |
Aug 08, 2008 | 7.706 | 8.025 | 7.596 | 7.983 | 12,053,379 | +0.08(+1.06%) |
Aug 07, 2008 | 7.689 | 8.066 | 7.672 | 7.899 | 4,991,629 | +0.13(+1.73%) |
Aug 06, 2008 | 7.773 | 7.882 | 7.605 | 7.764 | 3,679,026 | -0.02(-0.22%) |
Aug 05, 2008 | 7.789 | 7.865 | 7.680 | 7.781 | 2,948,854 | +0.08(+1.09%) |
Aug 04, 2008 | 7.890 | 7.932 | 7.622 | 7.697 | 6,342,446 | -0.25(-3.17%) |
Aug 01, 2008 | 7.974 | 8.033 | 7.840 | 7.949 | 4,708,125 | +0.01(+0.11%) |
Jul 31, 2008 | 7.739 | 8.083 | 7.722 | 7.941 | 6,696,950 | +0.11(+1.39%) |
Jul 30, 2008 | 7.773 | 7.907 | 7.697 | 7.831 | 4,639,309 | +0.09(+1.19%) |
Jul 29, 2008 | 7.739 | 7.798 | 7.580 | 7.739 | 3,469,792 | +0.14(+1.88%) |
Jul 28, 2008 | 7.655 | 7.764 | 7.563 | 7.596 | 6,760,574 | -0.05(-0.66%) |
Jul 25, 2008 | 7.672 | 7.748 | 7.580 | 7.647 | 6,127,791 | +0.05(+0.66%) |
Jul 24, 2008 | 7.529 | 7.789 | 7.529 | 7.596 | 8,604,184 | +0.10(+1.34%) |
Jul 23, 2008 | 7.538 | 7.714 | 7.353 | 7.496 | 12,946,934 | -0.07(-0.89%) |
Jul 22, 2008 | 8.293 | 8.310 | 7.496 | 7.563 | 15,959,327 | -1.04(-12.10%) |
Jul 21, 2008 | 8.671 | 8.696 | 8.453 | 8.604 | 6,147,425 | +0.00(+0.00%) |
Jul 18, 2008 | 9.141 | 9.141 | 8.394 | 8.604 | 14,526,134 | -0.50(-5.53%) |
Jul 17, 2008 | 8.847 | 9.158 | 8.662 | 9.107 | 13,350,527 | +0.46(+5.34%) |
Jul 16, 2008 | 8.293 | 8.671 | 8.285 | 8.646 | 11,029,548 | +0.37(+4.46%) |
Jul 15, 2008 | 8.163 | 8.511 | 7.974 | 8.276 | 8,452,985 | +0.00(+0.00%) |
Jul 14, 2008 | 8.629 | 8.662 | 8.075 | 8.276 | 8,464,310 | -0.17(-1.99%) |
Jul 11, 2008 | 8.385 | 8.579 | 8.234 | 8.444 | 6,416,949 | -0.03(-0.40%) |
Jul 10, 2008 | 8.545 | 8.780 | 8.402 | 8.478 | 11,646,127 | +0.00(+0.00%) |
Jul 09, 2008 | 8.343 | 8.738 | 8.310 | 8.478 | 9,888,018 | +0.15(+1.81%) |
Jul 08, 2008 | 8.285 | 8.377 | 7.873 | 8.327 | 10,187,969 | +0.03(+0.30%) |
Jul 07, 2008 | 8.209 | 8.469 | 8.142 | 8.302 | 6,884,387 | +0.18(+2.17%) |
Jul 04, 2008 | 8.276 | 8.381 | 7.991 | 8.125 | 5,184,316 | +0.00(+0.00%) |
Jul 03, 2008 | 8.276 | 8.381 | 7.991 | 8.125 | 5,184,316 | -0.15(-1.83%) |
Jul 02, 2008 | 8.155 | 8.612 | 8.117 | 8.276 | 15,319,871 | +0.39(+4.89%) |