Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.424 | 8.604 | 8.228 | 8.495 | 404,643 | +0.12(+1.45%) |
Sep 29, 2008 | 8.930 | 8.930 | 8.161 | 8.374 | 465,434 | -0.53(-5.96%) |
Sep 26, 2008 | 8.859 | 8.963 | 8.800 | 8.905 | 0 | +0.06(+0.71%) |
Sep 25, 2008 | 8.733 | 8.925 | 8.733 | 8.842 | 291,148 | +0.19(+2.17%) |
Sep 24, 2008 | 8.650 | 8.717 | 8.604 | 8.654 | 800,879 | +0.07(+0.78%) |
Sep 23, 2008 | 8.875 | 8.888 | 8.491 | 8.587 | 485,661 | -0.26(-2.97%) |
Sep 22, 2008 | 9.026 | 9.193 | 8.792 | 8.850 | 533,768 | -0.07(-0.80%) |
Sep 19, 2008 | 9.398 | 9.527 | 8.846 | 8.921 | 0 | -0.15(-1.61%) |
Sep 18, 2008 | 8.909 | 9.289 | 8.600 | 9.068 | 1,375,649 | +0.31(+3.58%) |
Sep 17, 2008 | 8.825 | 8.892 | 8.591 | 8.754 | 775,134 | -0.28(-3.10%) |
Sep 16, 2008 | 8.930 | 9.068 | 8.842 | 9.034 | 626,021 | -0.05(-0.55%) |
Sep 15, 2008 | 9.134 | 9.134 | 8.963 | 9.084 | 539,516 | -0.27(-2.90%) |
Sep 12, 2008 | 9.001 | 9.431 | 8.984 | 9.356 | 0 | +0.20(+2.14%) |
Sep 11, 2008 | 8.976 | 9.226 | 8.913 | 9.159 | 294,632 | +0.03(+0.32%) |
Sep 10, 2008 | 9.172 | 9.310 | 9.059 | 9.130 | 390,373 | +0.05(+0.60%) |
Sep 09, 2008 | 9.180 | 9.339 | 9.009 | 9.076 | 365,335 | +0.02(+0.23%) |
Sep 08, 2008 | 9.055 | 9.214 | 8.992 | 9.055 | 349,246 | +0.08(+0.84%) |
Sep 05, 2008 | 8.783 | 9.022 | 8.595 | 8.980 | 0 | +0.11(+1.22%) |
Sep 04, 2008 | 9.201 | 9.318 | 8.842 | 8.871 | 467,111 | -0.40(-4.28%) |
Sep 03, 2008 | 9.293 | 9.348 | 9.034 | 9.268 | 1,502,878 | -0.05(-0.58%) |
Sep 02, 2008 | 9.193 | 9.448 | 9.088 | 9.322 | 595,683 | +0.33(+3.67%) |
Aug 29, 2008 | 8.942 | 9.051 | 8.863 | 8.992 | 0 | -0.17(-1.82%) |
Aug 28, 2008 | 8.934 | 9.164 | 8.934 | 9.159 | 376,143 | +0.34(+3.89%) |
Aug 27, 2008 | 8.666 | 8.825 | 8.646 | 8.817 | 568,452 | +0.02(+0.19%) |
Aug 26, 2008 | 8.654 | 8.880 | 8.558 | 8.800 | 626,701 | +0.12(+1.40%) |
Aug 25, 2008 | 8.524 | 8.758 | 8.508 | 8.679 | 228,493 | +0.06(+0.73%) |
Aug 22, 2008 | 8.754 | 8.788 | 8.545 | 8.616 | 0 | -0.17(-1.90%) |
Aug 21, 2008 | 8.483 | 8.800 | 8.457 | 8.783 | 401,599 | +0.19(+2.19%) |
Aug 20, 2008 | 8.503 | 8.629 | 8.399 | 8.595 | 212,504 | +0.08(+0.98%) |
Aug 19, 2008 | 8.625 | 8.671 | 8.462 | 8.512 | 319,468 | -0.17(-1.93%) |
Aug 18, 2008 | 8.917 | 8.917 | 8.646 | 8.679 | 240,834 | -0.17(-1.94%) |
Aug 15, 2008 | 8.875 | 8.971 | 8.783 | 8.850 | 0 | +0.01(+0.09%) |
Aug 14, 2008 | 8.946 | 9.013 | 8.813 | 8.842 | 391,933 | -0.25(-2.71%) |
Aug 13, 2008 | 8.871 | 9.088 | 8.658 | 9.088 | 463,103 | +0.08(+0.88%) |
Aug 12, 2008 | 8.775 | 9.047 | 8.712 | 9.009 | 312,006 | +0.28(+3.26%) |
Aug 11, 2008 | 8.650 | 8.871 | 8.650 | 8.725 | 235,397 | +0.02(+0.19%) |
Aug 08, 2008 | 8.733 | 8.838 | 8.570 | 8.708 | 328,818 | -0.08(-0.86%) |
Aug 07, 2008 | 8.771 | 8.896 | 8.587 | 8.783 | 347,681 | +0.03(+0.38%) |
Aug 06, 2008 | 8.863 | 8.863 | 8.608 | 8.750 | 424,717 | -0.08(-0.90%) |
Aug 05, 2008 | 8.503 | 8.909 | 8.470 | 8.829 | 509,183 | +0.23(+2.62%) |
Aug 04, 2008 | 8.750 | 8.750 | 8.570 | 8.604 | 121,093 | -0.17(-1.91%) |
Aug 01, 2008 | 8.909 | 8.938 | 8.633 | 8.771 | 301,596 | +0.01(+0.10%) |
Jul 31, 2008 | 8.842 | 8.925 | 8.620 | 8.763 | 643,338 | -0.09(-0.99%) |
Jul 30, 2008 | 8.976 | 8.976 | 8.717 | 8.850 | 559,262 | +0.01(+0.14%) |
Jul 29, 2008 | 8.838 | 8.913 | 8.708 | 8.838 | 339,911 | -0.12(-1.35%) |
Jul 28, 2008 | 9.114 | 9.159 | 8.900 | 8.959 | 244,031 | -0.13(-1.38%) |
Jul 25, 2008 | 9.339 | 9.339 | 8.971 | 9.084 | 400,046 | -0.20(-2.20%) |
Jul 24, 2008 | 9.423 | 9.523 | 9.201 | 9.289 | 400,086 | -0.25(-2.59%) |
Jul 23, 2008 | 9.419 | 9.653 | 9.281 | 9.536 | 629,331 | +0.17(+1.78%) |
Jul 22, 2008 | 9.322 | 9.435 | 9.251 | 9.368 | 286,728 | -0.04(-0.44%) |
Jul 21, 2008 | 9.623 | 9.623 | 9.289 | 9.410 | 295,410 | -0.15(-1.53%) |
Jul 18, 2008 | 9.042 | 9.811 | 9.042 | 9.556 | 681,557 | +0.56(+6.17%) |
Jul 17, 2008 | 9.080 | 9.164 | 8.909 | 9.001 | 496,291 | -0.06(-0.69%) |
Jul 16, 2008 | 8.905 | 9.134 | 8.608 | 9.063 | 459,599 | +0.20(+2.21%) |
Jul 15, 2008 | 8.549 | 9.034 | 8.533 | 8.867 | 686,037 | +0.15(+1.77%) |
Jul 14, 2008 | 8.838 | 8.934 | 8.658 | 8.712 | 374,046 | -0.13(-1.51%) |
Jul 11, 2008 | 8.808 | 8.909 | 8.717 | 8.846 | 460,987 | -0.05(-0.52%) |
Jul 10, 2008 | 8.892 | 8.988 | 8.813 | 8.892 | 524,248 | -0.01(-0.14%) |
Jul 09, 2008 | 9.013 | 9.088 | 8.884 | 8.905 | 394,503 | -0.04(-0.47%) |
Jul 08, 2008 | 8.604 | 8.946 | 8.604 | 8.946 | 516,896 | +0.34(+3.98%) |
Jul 07, 2008 | 8.641 | 8.792 | 8.533 | 8.604 | 370,461 | -0.05(-0.63%) |
Jul 04, 2008 | 8.554 | 8.792 | 8.508 | 8.658 | 272,699 | +0.00(+0.00%) |
Jul 03, 2008 | 8.554 | 8.792 | 8.508 | 8.658 | 272,699 | +0.01(+0.15%) |
Jul 02, 2008 | 8.462 | 8.758 | 8.403 | 8.646 | 595,698 | +0.10(+1.17%) |