Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.587 | 7.092 | 6.587 | 6.898 | 208,698 | +0.32(+4.90%) |
Sep 29, 2008 | 7.095 | 7.153 | 5.745 | 6.575 | 281,461 | -0.68(-9.38%) |
Sep 26, 2008 | 7.531 | 7.531 | 7.138 | 7.256 | 132,656 | -0.06(-0.82%) |
Sep 25, 2008 | 7.304 | 7.642 | 7.179 | 7.316 | 134,431 | -0.04(-0.53%) |
Sep 24, 2008 | 7.477 | 7.516 | 7.283 | 7.355 | 125,058 | +0.03(+0.41%) |
Sep 23, 2008 | 7.116 | 7.603 | 7.105 | 7.325 | 229,370 | +0.02(+0.29%) |
Sep 22, 2008 | 7.220 | 7.540 | 7.011 | 7.304 | 340,286 | +0.08(+1.16%) |
Sep 19, 2008 | 6.919 | 7.636 | 6.856 | 7.220 | 875,240 | +0.34(+4.90%) |
Sep 18, 2008 | 6.764 | 7.244 | 6.719 | 6.883 | 316,801 | +0.19(+2.81%) |
Sep 17, 2008 | 6.913 | 7.074 | 6.629 | 6.695 | 326,476 | -0.27(-3.94%) |
Sep 16, 2008 | 7.095 | 7.167 | 6.898 | 6.970 | 319,467 | -0.31(-4.23%) |
Sep 15, 2008 | 7.468 | 7.507 | 7.277 | 7.277 | 225,532 | -0.20(-2.64%) |
Sep 12, 2008 | 7.501 | 7.758 | 7.465 | 7.474 | 119,251 | +0.06(+0.76%) |
Sep 11, 2008 | 7.486 | 7.546 | 7.415 | 7.418 | 119,191 | -0.13(-1.66%) |
Sep 10, 2008 | 7.498 | 7.719 | 7.444 | 7.543 | 190,976 | +0.07(+0.92%) |
Sep 09, 2008 | 7.779 | 7.779 | 7.397 | 7.474 | 247,069 | -0.40(-5.12%) |
Sep 08, 2008 | 8.388 | 8.388 | 7.704 | 7.877 | 188,655 | -0.21(-2.66%) |
Sep 05, 2008 | 8.487 | 8.487 | 7.982 | 8.092 | 159,239 | -0.29(-3.42%) |
Sep 04, 2008 | 7.949 | 8.457 | 7.940 | 8.379 | 517,362 | +0.39(+4.90%) |
Sep 03, 2008 | 7.827 | 8.003 | 7.728 | 7.988 | 161,717 | +0.13(+1.71%) |
Sep 02, 2008 | 8.200 | 8.200 | 7.755 | 7.854 | 245,910 | -0.43(-5.19%) |
Aug 29, 2008 | 8.436 | 8.525 | 8.212 | 8.284 | 69,926 | -0.13(-1.56%) |
Aug 28, 2008 | 8.660 | 8.660 | 8.230 | 8.415 | 153,961 | -0.15(-1.78%) |
Aug 27, 2008 | 8.545 | 8.654 | 8.361 | 8.567 | 161,861 | +0.19(+2.28%) |
Aug 26, 2008 | 8.149 | 8.543 | 8.149 | 8.376 | 191,033 | +0.25(+3.12%) |
Aug 25, 2008 | 8.209 | 8.209 | 7.930 | 8.122 | 110,671 | +0.06(+0.74%) |
Aug 22, 2008 | 8.209 | 8.403 | 7.929 | 8.063 | 133,614 | -0.08(-0.99%) |
Aug 21, 2008 | 8.227 | 8.445 | 8.128 | 8.143 | 205,587 | +0.06(+0.70%) |
Aug 20, 2008 | 7.764 | 8.200 | 7.750 | 8.086 | 280,383 | +0.30(+3.91%) |
Aug 19, 2008 | 7.618 | 7.782 | 7.429 | 7.782 | 399,165 | +0.05(+0.66%) |
Aug 18, 2008 | 7.979 | 8.054 | 7.719 | 7.731 | 202,318 | -0.36(-4.50%) |
Aug 15, 2008 | 8.469 | 8.469 | 8.015 | 8.095 | 143,051 | -0.21(-2.52%) |
Aug 14, 2008 | 8.445 | 8.505 | 8.203 | 8.304 | 140,506 | -0.03(-0.36%) |
Aug 13, 2008 | 8.316 | 8.427 | 8.030 | 8.334 | 417,058 | -0.01(-0.14%) |
Aug 12, 2008 | 8.633 | 8.633 | 8.301 | 8.346 | 282,720 | -0.21(-2.41%) |
Aug 11, 2008 | 8.976 | 9.164 | 8.439 | 8.552 | 349,593 | -0.35(-3.92%) |
Aug 08, 2008 | 8.899 | 8.988 | 8.821 | 8.902 | 145,670 | -0.03(-0.33%) |
Aug 07, 2008 | 9.015 | 9.164 | 8.806 | 8.932 | 231,510 | +0.05(+0.54%) |
Aug 06, 2008 | 8.779 | 9.167 | 8.660 | 8.884 | 340,156 | +0.04(+0.51%) |
Aug 05, 2008 | 8.806 | 9.057 | 8.678 | 8.839 | 224,484 | -0.07(-0.84%) |
Aug 04, 2008 | 9.415 | 9.765 | 8.752 | 8.914 | 422,125 | -0.50(-5.33%) |
Aug 01, 2008 | 9.433 | 9.621 | 9.093 | 9.415 | 235,576 | +0.21(+2.30%) |
Jul 31, 2008 | 9.308 | 9.311 | 8.958 | 9.203 | 272,409 | -0.22(-2.31%) |
Jul 30, 2008 | 9.155 | 9.421 | 8.914 | 9.421 | 294,401 | +0.44(+4.89%) |
Jul 29, 2008 | 8.982 | 9.478 | 8.845 | 8.982 | 264,730 | +0.02(+0.27%) |
Jul 28, 2008 | 9.114 | 9.167 | 8.934 | 8.958 | 226,520 | +0.03(+0.30%) |
Jul 25, 2008 | 9.030 | 9.069 | 8.805 | 8.932 | 451,819 | -0.03(-0.30%) |
Jul 24, 2008 | 8.693 | 9.003 | 8.660 | 8.958 | 284,642 | +0.03(+0.33%) |
Jul 23, 2008 | 8.812 | 8.955 | 8.675 | 8.929 | 547,699 | -0.21(-2.29%) |
Jul 22, 2008 | 9.690 | 9.690 | 9.081 | 9.138 | 327,651 | -0.57(-5.90%) |
Jul 21, 2008 | 9.517 | 9.747 | 9.266 | 9.711 | 477,511 | +0.45(+4.84%) |
Jul 18, 2008 | 9.039 | 9.526 | 8.970 | 9.263 | 393,784 | +0.19(+2.07%) |
Jul 17, 2008 | 9.559 | 9.603 | 8.949 | 9.075 | 558,660 | -0.87(-8.74%) |
Jul 16, 2008 | 10.37 | 10.44 | 9.729 | 9.944 | 456,213 | -0.29(-2.80%) |
Jul 15, 2008 | 10.57 | 10.70 | 10.19 | 10.23 | 559,068 | -0.22(-2.11%) |
Jul 14, 2008 | 10.13 | 10.55 | 10.13 | 10.45 | 514,807 | +0.49(+4.88%) |
Jul 11, 2008 | 9.923 | 10.15 | 9.827 | 9.965 | 333,950 | +0.10(+1.03%) |
Jul 10, 2008 | 9.514 | 10.00 | 9.260 | 9.863 | 442,325 | +0.47(+4.99%) |
Jul 09, 2008 | 9.096 | 9.645 | 8.767 | 9.394 | 452,288 | +0.38(+4.17%) |
Jul 08, 2008 | 9.296 | 9.341 | 8.564 | 9.018 | 599,602 | -0.42(-4.49%) |
Jul 07, 2008 | 9.299 | 9.547 | 9.024 | 9.442 | 452,003 | +0.16(+1.70%) |
Jul 04, 2008 | 9.302 | 9.568 | 9.018 | 9.284 | 319,765 | +0.00(+0.00%) |
Jul 03, 2008 | 9.302 | 9.568 | 9.018 | 9.284 | 319,765 | -0.12(-1.27%) |
Jul 02, 2008 | 9.442 | 9.660 | 9.254 | 9.403 | 341,114 | +0.01(+0.16%) |