Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.777 | 8.014 | 7.504 | 7.928 | 541,212 | +0.15(+1.95%) |
Sep 29, 2008 | 7.549 | 8.080 | 7.504 | 7.777 | 713,798 | +0.11(+1.38%) |
Sep 26, 2008 | 7.534 | 7.721 | 7.504 | 7.671 | 380,056 | +0.02(+0.26%) |
Sep 25, 2008 | 7.625 | 7.746 | 7.575 | 7.650 | 444,641 | +0.07(+0.93%) |
Sep 24, 2008 | 7.741 | 7.807 | 7.580 | 7.580 | 408,590 | -0.14(-1.83%) |
Sep 23, 2008 | 7.686 | 7.898 | 7.544 | 7.721 | 422,353 | +0.03(+0.33%) |
Sep 22, 2008 | 8.064 | 8.165 | 7.686 | 7.696 | 392,801 | -0.25(-3.12%) |
Sep 19, 2008 | 8.201 | 8.332 | 7.777 | 7.943 | 1,358,686 | +0.06(+0.70%) |
Sep 18, 2008 | 7.711 | 9.342 | 7.504 | 7.888 | 1,074,455 | +0.33(+4.34%) |
Sep 17, 2008 | 7.696 | 7.873 | 7.459 | 7.560 | 928,566 | -0.20(-2.54%) |
Sep 16, 2008 | 7.767 | 7.901 | 7.640 | 7.756 | 639,313 | -0.06(-0.78%) |
Sep 15, 2008 | 7.857 | 8.049 | 7.787 | 7.817 | 576,047 | -0.19(-2.40%) |
Sep 12, 2008 | 7.903 | 8.009 | 7.782 | 8.009 | 449,562 | +0.06(+0.70%) |
Sep 11, 2008 | 7.933 | 8.044 | 7.762 | 7.953 | 508,796 | -0.01(-0.13%) |
Sep 10, 2008 | 8.019 | 8.080 | 7.852 | 7.963 | 730,042 | +0.04(+0.45%) |
Sep 09, 2008 | 8.029 | 8.080 | 7.888 | 7.928 | 733,737 | -0.10(-1.26%) |
Sep 08, 2008 | 7.827 | 8.075 | 7.817 | 8.029 | 1,097,171 | +0.41(+5.44%) |
Sep 05, 2008 | 7.494 | 7.792 | 7.436 | 7.615 | 430,884 | +0.14(+1.89%) |
Sep 04, 2008 | 7.681 | 7.807 | 7.469 | 7.474 | 542,447 | -0.23(-3.01%) |
Sep 03, 2008 | 7.383 | 7.741 | 7.196 | 7.706 | 763,578 | +0.32(+4.38%) |
Sep 02, 2008 | 7.287 | 7.489 | 7.287 | 7.383 | 741,452 | +0.19(+2.67%) |
Aug 29, 2008 | 7.226 | 7.272 | 7.075 | 7.191 | 549,363 | -0.03(-0.42%) |
Aug 28, 2008 | 6.933 | 7.287 | 6.878 | 7.221 | 570,318 | +0.32(+4.69%) |
Aug 27, 2008 | 6.989 | 7.171 | 6.817 | 6.898 | 403,954 | -0.11(-1.51%) |
Aug 26, 2008 | 7.070 | 7.282 | 6.888 | 7.004 | 471,775 | -0.07(-0.93%) |
Aug 25, 2008 | 7.206 | 7.363 | 6.959 | 7.070 | 369,123 | -0.16(-2.23%) |
Aug 22, 2008 | 7.024 | 7.292 | 7.024 | 7.231 | 434,021 | +0.22(+3.17%) |
Aug 21, 2008 | 6.893 | 7.378 | 6.822 | 7.009 | 371,709 | +0.06(+0.80%) |
Aug 20, 2008 | 6.979 | 7.065 | 6.853 | 6.954 | 465,347 | +0.01(+0.15%) |
Aug 19, 2008 | 7.135 | 7.176 | 6.832 | 6.943 | 406,526 | -0.19(-2.69%) |
Aug 18, 2008 | 7.161 | 7.176 | 7.029 | 7.135 | 336,496 | -0.03(-0.35%) |
Aug 15, 2008 | 7.560 | 7.575 | 7.019 | 7.161 | 1,220,998 | -0.38(-5.09%) |
Aug 14, 2008 | 7.676 | 7.721 | 7.479 | 7.544 | 463,388 | -0.16(-2.03%) |
Aug 13, 2008 | 7.645 | 7.701 | 7.322 | 7.701 | 458,624 | +0.04(+0.53%) |
Aug 12, 2008 | 7.711 | 7.716 | 7.554 | 7.661 | 705,714 | -0.10(-1.30%) |
Aug 11, 2008 | 7.676 | 7.893 | 7.635 | 7.762 | 767,517 | +0.10(+1.32%) |
Aug 08, 2008 | 7.484 | 7.676 | 7.474 | 7.661 | 705,966 | +0.19(+2.57%) |
Aug 07, 2008 | 7.413 | 7.524 | 7.302 | 7.469 | 529,185 | +0.01(+0.07%) |
Aug 06, 2008 | 7.494 | 7.539 | 7.145 | 7.464 | 414,968 | -0.06(-0.81%) |
Aug 05, 2008 | 7.181 | 7.539 | 7.156 | 7.524 | 574,617 | +0.38(+5.37%) |
Aug 04, 2008 | 7.231 | 7.251 | 6.974 | 7.140 | 804,691 | -0.08(-1.12%) |
Aug 01, 2008 | 7.282 | 7.337 | 7.125 | 7.221 | 716,915 | -0.10(-1.38%) |
Jul 31, 2008 | 7.363 | 7.499 | 7.297 | 7.322 | 462,200 | -0.12(-1.63%) |
Jul 30, 2008 | 7.509 | 7.539 | 7.277 | 7.443 | 468,050 | -0.06(-0.74%) |
Jul 29, 2008 | 7.499 | 7.595 | 6.928 | 7.499 | 975,661 | +0.42(+5.92%) |
Jul 28, 2008 | 7.115 | 7.246 | 6.918 | 7.080 | 885,538 | -0.02(-0.21%) |
Jul 25, 2008 | 7.095 | 7.272 | 7.049 | 7.095 | 362,940 | +0.07(+0.93%) |
Jul 24, 2008 | 7.044 | 7.221 | 6.974 | 7.029 | 1,230,805 | -0.21(-2.86%) |
Jul 23, 2008 | 7.211 | 7.342 | 7.070 | 7.236 | 765,087 | -0.06(-0.83%) |
Jul 22, 2008 | 7.140 | 7.332 | 6.878 | 7.297 | 1,279,381 | +0.27(+3.81%) |
Jul 21, 2008 | 7.161 | 7.171 | 6.959 | 7.029 | 1,287,421 | +0.21(+3.11%) |
Jul 18, 2008 | 7.065 | 7.070 | 6.757 | 6.817 | 718,398 | -0.26(-3.64%) |
Jul 17, 2008 | 6.772 | 7.166 | 6.709 | 7.075 | 692,096 | +0.30(+4.47%) |
Jul 16, 2008 | 6.388 | 6.787 | 6.388 | 6.772 | 536,653 | +0.39(+6.09%) |
Jul 15, 2008 | 6.595 | 6.630 | 6.267 | 6.383 | 833,852 | -0.30(-4.53%) |
Jul 14, 2008 | 6.454 | 6.767 | 6.247 | 6.686 | 1,016,405 | +0.33(+5.25%) |
Jul 11, 2008 | 6.161 | 6.534 | 6.161 | 6.353 | 646,658 | +0.19(+3.03%) |
Jul 10, 2008 | 6.231 | 6.378 | 6.135 | 6.166 | 516,143 | -0.04(-0.65%) |
Jul 09, 2008 | 6.211 | 6.388 | 6.201 | 6.206 | 522,579 | -0.03(-0.41%) |
Jul 08, 2008 | 6.600 | 6.610 | 6.151 | 6.231 | 809,039 | -0.34(-5.22%) |
Jul 07, 2008 | 6.368 | 6.610 | 6.262 | 6.575 | 463,210 | +0.28(+4.49%) |
Jul 04, 2008 | 6.373 | 6.373 | 6.211 | 6.292 | 192,359 | +0.00(+0.00%) |
Jul 03, 2008 | 6.373 | 6.373 | 6.211 | 6.292 | 192,359 | -0.08(-1.19%) |
Jul 02, 2008 | 6.226 | 6.555 | 6.226 | 6.368 | 514,274 | +0.13(+2.02%) |