Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.000 | 8.408 | 7.804 | 8.114 | 3,222,180 | +0.17(+2.14%) |
Sep 29, 2008 | 8.404 | 8.404 | 3.670 | 7.944 | 2,693,790 | -0.21(-2.59%) |
Sep 26, 2008 | 8.056 | 8.222 | 7.966 | 8.156 | 2,498,247 | -0.07(-0.81%) |
Sep 25, 2008 | 8.167 | 8.622 | 8.119 | 8.222 | 2,976,903 | +0.05(+0.56%) |
Sep 24, 2008 | 8.139 | 8.443 | 8.110 | 8.177 | 1,914,417 | +0.05(+0.57%) |
Sep 23, 2008 | 8.222 | 8.373 | 8.077 | 8.130 | 3,633,831 | -0.09(-1.12%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.169 | 8.222 | 6,907,581 | -0.72(-8.03%) |
Sep 19, 2008 | 8.777 | 8.941 | 8.232 | 8.940 | 7,486,101 | +0.42(+4.92%) |
Sep 18, 2008 | 8.029 | 8.624 | 7.927 | 8.521 | 10,752,480 | +0.47(+5.78%) |
Sep 17, 2008 | 7.836 | 8.303 | 7.793 | 8.056 | 6,084,450 | -0.03(-0.34%) |
Sep 16, 2008 | 7.451 | 8.116 | 7.451 | 8.083 | 10,324,368 | +0.44(+5.76%) |
Sep 15, 2008 | 7.361 | 7.763 | 7.361 | 7.643 | 6,400,467 | +0.04(+0.51%) |
Sep 12, 2008 | 7.600 | 7.609 | 7.509 | 7.604 | 3,283,929 | +0.01(+0.19%) |
Sep 11, 2008 | 7.609 | 7.622 | 7.510 | 7.590 | 3,321,648 | -0.07(-0.96%) |
Sep 10, 2008 | 7.620 | 7.682 | 7.539 | 7.663 | 2,906,001 | +0.06(+0.85%) |
Sep 09, 2008 | 7.886 | 7.928 | 7.599 | 7.599 | 4,652,001 | -0.32(-4.09%) |
Sep 08, 2008 | 7.868 | 7.924 | 7.772 | 7.923 | 3,550,770 | +0.18(+2.28%) |
Sep 05, 2008 | 7.696 | 7.762 | 7.629 | 7.747 | 2,129,337 | +0.04(+0.52%) |
Sep 04, 2008 | 7.832 | 7.861 | 7.704 | 7.707 | 2,223,531 | -0.14(-1.74%) |
Sep 03, 2008 | 7.730 | 7.864 | 7.730 | 7.843 | 3,474,954 | +0.04(+0.46%) |
Sep 02, 2008 | 7.820 | 7.820 | 7.721 | 7.808 | 2,518,587 | +0.06(+0.73%) |
Aug 29, 2008 | 7.774 | 7.852 | 7.679 | 7.751 | 3,548,079 | -0.08(-1.05%) |
Aug 28, 2008 | 7.716 | 7.833 | 7.667 | 7.833 | 6,294,960 | +0.12(+1.51%) |
Aug 27, 2008 | 7.604 | 7.737 | 7.604 | 7.717 | 1,776,537 | +0.13(+1.65%) |
Aug 26, 2008 | 7.613 | 7.690 | 7.546 | 7.591 | 3,520,242 | -0.05(-0.71%) |
Aug 25, 2008 | 7.698 | 7.772 | 7.624 | 7.646 | 2,159,586 | -0.13(-1.66%) |
Aug 22, 2008 | 7.721 | 7.774 | 7.622 | 7.774 | 1,619,424 | +0.10(+1.32%) |
Aug 21, 2008 | 7.687 | 7.732 | 7.650 | 7.673 | 1,143,765 | -0.03(-0.42%) |
Aug 20, 2008 | 7.664 | 7.747 | 7.609 | 7.706 | 2,719,557 | +0.04(+0.54%) |
Aug 19, 2008 | 7.740 | 7.740 | 7.636 | 7.664 | 1,985,814 | +0.01(+0.16%) |
Aug 18, 2008 | 7.756 | 7.759 | 7.631 | 7.652 | 2,133,900 | -0.12(-1.49%) |
Aug 15, 2008 | 7.639 | 7.768 | 7.557 | 7.768 | 1,773,972 | +0.12(+1.54%) |
Aug 14, 2008 | 7.593 | 7.672 | 7.576 | 7.650 | 2,072,511 | +0.04(+0.54%) |
Aug 13, 2008 | 7.648 | 7.724 | 7.591 | 7.609 | 2,538,198 | -0.04(-0.51%) |
Aug 12, 2008 | 7.737 | 7.801 | 7.642 | 7.648 | 3,173,427 | -0.07(-0.89%) |
Aug 11, 2008 | 7.778 | 7.830 | 7.658 | 7.717 | 4,567,662 | -0.05(-0.59%) |
Aug 08, 2008 | 7.667 | 7.773 | 7.662 | 7.762 | 1,937,475 | +0.13(+1.66%) |
Aug 07, 2008 | 7.698 | 7.771 | 7.561 | 7.636 | 2,607,687 | -0.13(-1.66%) |
Aug 06, 2008 | 7.762 | 7.801 | 7.679 | 7.764 | 3,210,768 | +0.01(+0.19%) |
Aug 05, 2008 | 7.744 | 7.751 | 7.633 | 7.750 | 2,802,735 | +0.11(+1.43%) |
Aug 04, 2008 | 7.744 | 7.744 | 7.557 | 7.641 | 2,289,708 | -0.07(-0.95%) |
Aug 01, 2008 | 7.719 | 7.746 | 7.577 | 7.714 | 3,816,765 | -0.03(-0.43%) |
Jul 31, 2008 | 7.604 | 7.816 | 7.599 | 7.748 | 4,076,523 | +0.07(+0.85%) |
Jul 30, 2008 | 7.761 | 7.761 | 7.597 | 7.682 | 2,931,462 | +0.02(+0.22%) |
Jul 29, 2008 | 7.666 | 7.667 | 7.472 | 7.666 | 4,496,733 | +0.14(+1.89%) |
Jul 28, 2008 | 7.790 | 7.800 | 7.507 | 7.523 | 4,857,642 | -0.08(-1.10%) |
Jul 25, 2008 | 7.753 | 7.833 | 7.573 | 7.607 | 6,110,514 | +0.09(+1.23%) |
Jul 24, 2008 | 7.616 | 7.684 | 7.470 | 7.514 | 3,788,217 | -0.15(-1.90%) |
Jul 23, 2008 | 7.522 | 7.689 | 7.298 | 7.660 | 4,917,726 | +0.15(+2.06%) |
Jul 22, 2008 | 7.198 | 7.509 | 7.178 | 7.506 | 4,445,802 | +0.28(+3.89%) |
Jul 21, 2008 | 7.267 | 7.316 | 7.191 | 7.224 | 3,625,506 | -0.11(-1.44%) |
Jul 18, 2008 | 7.272 | 7.338 | 7.117 | 7.330 | 2,995,785 | +0.05(+0.75%) |
Jul 17, 2008 | 7.207 | 7.360 | 7.152 | 7.276 | 4,055,013 | +0.02(+0.29%) |
Jul 16, 2008 | 7.217 | 7.260 | 7.082 | 7.254 | 6,055,875 | +0.16(+2.27%) |
Jul 15, 2008 | 7.169 | 7.279 | 7.093 | 7.093 | 4,826,934 | -0.07(-0.98%) |
Jul 14, 2008 | 7.222 | 7.263 | 7.163 | 7.163 | 3,520,476 | -0.03(-0.36%) |
Jul 11, 2008 | 7.260 | 7.318 | 7.149 | 7.189 | 4,210,965 | -0.08(-1.09%) |
Jul 10, 2008 | 7.361 | 7.374 | 7.228 | 7.268 | 4,574,412 | -0.06(-0.86%) |
Jul 09, 2008 | 7.514 | 7.528 | 7.328 | 7.331 | 4,004,685 | -0.22(-2.87%) |
Jul 08, 2008 | 7.218 | 7.548 | 7.218 | 7.548 | 4,963,635 | +0.33(+4.57%) |
Jul 07, 2008 | 7.448 | 7.459 | 7.218 | 7.218 | 4,186,917 | -0.24(-3.19%) |
Jul 04, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | +0.00(+0.00%) |
Jul 03, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | -0.05(-0.67%) |
Jul 02, 2008 | 7.444 | 7.556 | 7.438 | 7.506 | 2,614,104 | +0.03(+0.42%) |