Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.679 | 8.313 | 7.366 | 8.209 | 204,037 | +0.60(+7.88%) |
Sep 29, 2008 | 7.766 | 7.766 | 7.019 | 7.610 | 344,661 | -0.34(-4.26%) |
Sep 26, 2008 | 7.853 | 8.009 | 7.514 | 7.948 | 0 | -0.09(-1.08%) |
Sep 25, 2008 | 8.218 | 8.383 | 7.914 | 8.035 | 178,848 | -0.17(-2.01%) |
Sep 24, 2008 | 8.278 | 8.426 | 8.122 | 8.200 | 124,994 | -0.04(-0.53%) |
Sep 23, 2008 | 8.470 | 8.487 | 8.165 | 8.244 | 301,457 | -0.17(-2.06%) |
Sep 22, 2008 | 8.600 | 8.687 | 8.174 | 8.417 | 339,727 | -0.29(-3.29%) |
Sep 19, 2008 | 8.843 | 10.15 | 8.252 | 8.704 | 0 | +0.31(+3.73%) |
Sep 18, 2008 | 8.348 | 8.591 | 8.139 | 8.391 | 485,830 | +0.31(+3.87%) |
Sep 17, 2008 | 8.331 | 8.513 | 7.740 | 8.079 | 195,660 | -0.39(-4.62%) |
Sep 16, 2008 | 7.896 | 8.470 | 7.896 | 8.470 | 250,943 | +0.35(+4.28%) |
Sep 15, 2008 | 8.322 | 8.470 | 8.061 | 8.122 | 140,661 | -0.35(-4.10%) |
Sep 12, 2008 | 8.400 | 8.478 | 8.226 | 8.470 | 0 | +0.03(+0.31%) |
Sep 11, 2008 | 8.339 | 8.470 | 8.009 | 8.443 | 156,370 | +0.00(+0.00%) |
Sep 10, 2008 | 8.000 | 8.443 | 7.827 | 8.443 | 406,233 | +0.60(+7.64%) |
Sep 09, 2008 | 8.183 | 8.339 | 7.844 | 7.844 | 214,238 | -0.30(-3.73%) |
Sep 08, 2008 | 8.027 | 8.296 | 7.870 | 8.148 | 223,454 | +0.44(+5.75%) |
Sep 05, 2008 | 7.914 | 8.079 | 7.610 | 7.705 | 0 | -0.25(-3.17%) |
Sep 04, 2008 | 7.896 | 8.035 | 7.636 | 7.957 | 174,517 | +0.00(+0.00%) |
Sep 03, 2008 | 7.679 | 8.209 | 7.540 | 7.957 | 181,619 | +0.30(+3.85%) |
Sep 02, 2008 | 7.948 | 8.261 | 7.471 | 7.662 | 170,716 | +0.11(+1.50%) |
Aug 29, 2008 | 7.844 | 7.922 | 7.479 | 7.549 | 0 | -0.32(-4.08%) |
Aug 28, 2008 | 7.479 | 7.888 | 7.332 | 7.870 | 245,806 | +0.39(+5.23%) |
Aug 27, 2008 | 7.497 | 7.662 | 7.375 | 7.479 | 96,567 | -0.03(-0.35%) |
Aug 26, 2008 | 7.375 | 7.601 | 7.271 | 7.505 | 179,944 | +0.19(+2.61%) |
Aug 25, 2008 | 7.505 | 7.523 | 7.306 | 7.314 | 135,868 | -0.22(-2.88%) |
Aug 22, 2008 | 7.349 | 7.575 | 7.184 | 7.531 | 0 | +0.24(+3.34%) |
Aug 21, 2008 | 7.688 | 7.775 | 7.271 | 7.288 | 135,160 | -0.47(-6.05%) |
Aug 20, 2008 | 8.044 | 8.218 | 7.540 | 7.757 | 189,343 | -0.23(-2.93%) |
Aug 19, 2008 | 8.105 | 8.287 | 7.818 | 7.992 | 236,730 | -0.14(-1.71%) |
Aug 18, 2008 | 8.487 | 8.600 | 8.061 | 8.131 | 97,675 | -0.31(-3.70%) |
Aug 15, 2008 | 8.348 | 8.678 | 8.226 | 8.443 | 0 | +0.10(+1.25%) |
Aug 14, 2008 | 8.218 | 8.357 | 8.139 | 8.339 | 197,293 | +0.04(+0.52%) |
Aug 13, 2008 | 8.365 | 8.365 | 7.514 | 8.296 | 496,861 | -0.03(-0.42%) |
Aug 12, 2008 | 8.165 | 8.339 | 8.027 | 8.331 | 314,644 | +0.20(+2.46%) |
Aug 11, 2008 | 7.497 | 8.139 | 7.497 | 8.131 | 330,288 | +0.66(+8.84%) |
Aug 08, 2008 | 6.550 | 7.471 | 6.550 | 7.471 | 309,954 | +0.83(+12.57%) |
Aug 07, 2008 | 6.758 | 6.854 | 6.558 | 6.637 | 281,641 | -0.24(-3.54%) |
Aug 06, 2008 | 6.637 | 6.897 | 6.515 | 6.880 | 288,464 | +0.20(+2.99%) |
Aug 05, 2008 | 6.411 | 6.680 | 6.393 | 6.680 | 437,477 | +0.17(+2.53%) |
Aug 04, 2008 | 6.767 | 6.932 | 6.498 | 6.515 | 321,578 | -0.34(-4.94%) |
Aug 01, 2008 | 7.861 | 7.861 | 6.211 | 6.854 | 825,455 | -1.22(-15.16%) |
Jul 31, 2008 | 8.504 | 8.652 | 7.983 | 8.079 | 442,274 | -0.17(-2.00%) |
Jul 30, 2008 | 8.461 | 8.667 | 8.044 | 8.244 | 403,520 | -0.01(-0.11%) |
Jul 29, 2008 | 8.252 | 8.331 | 8.148 | 8.252 | 273,026 | +0.14(+1.71%) |
Jul 28, 2008 | 8.192 | 8.252 | 7.914 | 8.113 | 236,707 | -0.13(-1.58%) |
Jul 25, 2008 | 8.157 | 8.452 | 7.905 | 8.244 | 247,233 | +0.22(+2.71%) |
Jul 24, 2008 | 8.070 | 8.183 | 7.861 | 8.027 | 341,999 | +0.03(+0.43%) |
Jul 23, 2008 | 7.966 | 8.226 | 7.905 | 7.992 | 273,667 | +0.12(+1.55%) |
Jul 22, 2008 | 8.079 | 8.096 | 7.801 | 7.870 | 437,365 | -0.22(-2.69%) |
Jul 21, 2008 | 8.261 | 8.443 | 8.061 | 8.087 | 191,984 | -0.10(-1.17%) |
Jul 18, 2008 | 8.470 | 8.470 | 8.087 | 8.183 | 319,701 | -0.29(-3.38%) |
Jul 17, 2008 | 8.122 | 8.487 | 7.974 | 8.470 | 274,781 | +0.40(+4.95%) |
Jul 16, 2008 | 7.349 | 8.296 | 7.253 | 8.070 | 439,622 | +0.77(+10.60%) |
Jul 15, 2008 | 7.262 | 7.653 | 7.054 | 7.297 | 293,149 | -0.08(-1.06%) |
Jul 14, 2008 | 7.592 | 7.722 | 7.236 | 7.375 | 189,097 | -0.18(-2.41%) |
Jul 11, 2008 | 7.123 | 7.592 | 7.036 | 7.557 | 309,587 | +0.36(+5.07%) |
Jul 10, 2008 | 6.567 | 7.245 | 6.532 | 7.193 | 256,914 | +0.63(+9.67%) |
Jul 09, 2008 | 6.741 | 6.984 | 6.515 | 6.558 | 247,845 | -0.17(-2.45%) |
Jul 08, 2008 | 6.159 | 6.750 | 6.055 | 6.723 | 415,104 | +0.59(+9.63%) |
Jul 07, 2008 | 6.133 | 6.254 | 5.959 | 6.133 | 319,252 | +0.03(+0.43%) |
Jul 04, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | +0.00(+0.00%) |
Jul 03, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | -0.06(-0.99%) |
Jul 02, 2008 | 6.689 | 6.784 | 6.081 | 6.168 | 362,933 | -0.51(-7.67%) |