Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.130 | 8.130 | 7.451 | 7.713 | 90,583 | -0.04(-0.48%) |
Sep 29, 2008 | 8.197 | 8.197 | 7.266 | 7.750 | 87,698 | -0.58(-6.98%) |
Sep 26, 2008 | 8.406 | 8.421 | 7.974 | 8.332 | 0 | +0.17(+2.08%) |
Sep 25, 2008 | 8.123 | 8.287 | 8.086 | 8.162 | 81,058 | +0.04(+0.48%) |
Sep 24, 2008 | 7.944 | 8.183 | 7.944 | 8.123 | 83,934 | +0.10(+1.29%) |
Sep 23, 2008 | 8.570 | 8.719 | 7.899 | 8.019 | 189,343 | -0.59(-6.85%) |
Sep 22, 2008 | 8.943 | 8.965 | 8.399 | 8.609 | 31,316 | -0.27(-3.00%) |
Sep 19, 2008 | 8.622 | 9.144 | 8.622 | 8.876 | 0 | +0.53(+6.34%) |
Sep 18, 2008 | 8.838 | 8.873 | 7.750 | 8.347 | 132,722 | -0.52(-5.88%) |
Sep 17, 2008 | 9.382 | 9.382 | 8.719 | 8.868 | 168,658 | -0.26(-2.86%) |
Sep 16, 2008 | 9.099 | 9.338 | 9.069 | 9.129 | 113,929 | -0.26(-2.78%) |
Sep 15, 2008 | 9.539 | 9.546 | 9.308 | 9.390 | 50,117 | -0.22(-2.25%) |
Sep 12, 2008 | 9.643 | 9.651 | 9.539 | 9.606 | 52,590 | -0.08(-0.85%) |
Sep 11, 2008 | 9.651 | 9.748 | 9.643 | 9.688 | 45,817 | -0.06(-0.61%) |
Sep 10, 2008 | 9.941 | 9.941 | 9.740 | 9.748 | 57,732 | -0.06(-0.61%) |
Sep 09, 2008 | 10.00 | 10.00 | 9.762 | 9.807 | 50,633 | -0.01(-0.08%) |
Sep 08, 2008 | 9.748 | 9.815 | 9.703 | 9.815 | 38,263 | +0.09(+0.92%) |
Sep 05, 2008 | 9.777 | 9.777 | 9.695 | 9.725 | 0 | +0.01(+0.08%) |
Sep 04, 2008 | 9.889 | 9.911 | 9.718 | 9.718 | 61,632 | -0.18(-1.81%) |
Sep 03, 2008 | 9.852 | 10.02 | 9.852 | 9.896 | 25,451 | +0.08(+0.83%) |
Sep 02, 2008 | 10.04 | 10.04 | 9.815 | 9.815 | 27,701 | -0.07(-0.75%) |
Aug 29, 2008 | 9.859 | 9.897 | 9.785 | 9.889 | 21,606 | +0.01(+0.15%) |
Aug 28, 2008 | 9.844 | 9.911 | 9.815 | 9.874 | 40,267 | +0.01(+0.08%) |
Aug 27, 2008 | 9.859 | 9.889 | 9.800 | 9.867 | 29,412 | +0.01(+0.08%) |
Aug 26, 2008 | 9.807 | 9.897 | 9.807 | 9.859 | 33,583 | -0.02(-0.19%) |
Aug 25, 2008 | 9.800 | 9.911 | 9.800 | 9.878 | 31,037 | +0.08(+0.80%) |
Aug 22, 2008 | 9.762 | 9.829 | 9.733 | 9.800 | 31,791 | +0.02(+0.23%) |
Aug 21, 2008 | 9.852 | 9.852 | 9.755 | 9.777 | 14,456 | -0.02(-0.23%) |
Aug 20, 2008 | 9.822 | 9.837 | 9.762 | 9.800 | 45,763 | -0.01(-0.15%) |
Aug 19, 2008 | 9.800 | 9.874 | 9.770 | 9.815 | 22,692 | -0.06(-0.60%) |
Aug 18, 2008 | 9.800 | 9.949 | 9.792 | 9.874 | 24,647 | +0.02(+0.23%) |
Aug 15, 2008 | 9.800 | 9.859 | 9.785 | 9.852 | 0 | +0.06(+0.61%) |
Aug 14, 2008 | 9.949 | 9.949 | 9.762 | 9.792 | 46,033 | -0.06(-0.61%) |
Aug 13, 2008 | 9.867 | 9.911 | 9.844 | 9.852 | 44,220 | -0.07(-0.72%) |
Aug 12, 2008 | 10.05 | 10.05 | 9.785 | 9.923 | 22,849 | -0.02(-0.18%) |
Aug 11, 2008 | 9.874 | 9.956 | 9.844 | 9.941 | 26,869 | +0.11(+1.14%) |
Aug 08, 2008 | 9.762 | 9.867 | 9.725 | 9.829 | 32,502 | +0.07(+0.76%) |
Aug 07, 2008 | 9.718 | 9.755 | 9.648 | 9.755 | 34,690 | +0.03(+0.31%) |
Aug 06, 2008 | 9.911 | 9.911 | 9.725 | 9.725 | 36,866 | -0.11(-1.14%) |
Aug 05, 2008 | 9.926 | 9.926 | 9.837 | 9.837 | 22,856 | -0.09(-0.90%) |
Aug 04, 2008 | 9.822 | 9.926 | 9.815 | 9.926 | 24,623 | +0.07(+0.68%) |
Aug 01, 2008 | 10.10 | 10.10 | 9.748 | 9.859 | 33,902 | +0.10(+0.99%) |
Jul 31, 2008 | 9.777 | 9.858 | 9.718 | 9.762 | 46,387 | +0.00(+0.00%) |
Jul 30, 2008 | 9.762 | 9.770 | 9.718 | 9.762 | 23,430 | +0.06(+0.64%) |
Jul 29, 2008 | 9.700 | 9.852 | 9.673 | 9.700 | 33,239 | -0.03(-0.34%) |
Jul 28, 2008 | 9.718 | 9.837 | 9.695 | 9.733 | 27,344 | +0.01(+0.15%) |
Jul 25, 2008 | 9.904 | 9.904 | 9.695 | 9.718 | 24,685 | -0.05(-0.53%) |
Jul 24, 2008 | 9.941 | 9.949 | 9.733 | 9.770 | 46,598 | -0.10(-0.98%) |
Jul 23, 2008 | 9.733 | 9.882 | 9.695 | 9.867 | 39,987 | +0.18(+1.88%) |
Jul 22, 2008 | 9.688 | 9.859 | 9.576 | 9.685 | 32,661 | +0.03(+0.28%) |
Jul 21, 2008 | 9.613 | 9.822 | 9.502 | 9.658 | 59,223 | -0.04(-0.38%) |
Jul 18, 2008 | 9.748 | 9.800 | 9.576 | 9.695 | 48,514 | -0.10(-0.99%) |
Jul 17, 2008 | 9.770 | 9.833 | 9.748 | 9.792 | 26,914 | +0.02(+0.23%) |
Jul 16, 2008 | 9.829 | 9.911 | 9.755 | 9.770 | 43,722 | -0.07(-0.76%) |
Jul 15, 2008 | 9.837 | 10.02 | 9.837 | 9.844 | 41,633 | -0.22(-2.22%) |
Jul 14, 2008 | 10.10 | 10.16 | 10.02 | 10.07 | 34,542 | -0.03(-0.30%) |
Jul 11, 2008 | 10.06 | 10.23 | 10.04 | 10.10 | 55,496 | -0.21(-2.02%) |
Jul 10, 2008 | 10.31 | 10.32 | 10.10 | 10.31 | 55,810 | +0.10(+0.94%) |
Jul 09, 2008 | 10.31 | 10.31 | 10.09 | 10.21 | 39,903 | +0.08(+0.82%) |
Jul 08, 2008 | 10.02 | 10.19 | 10.02 | 10.13 | 45,213 | -0.01(-0.07%) |
Jul 07, 2008 | 10.39 | 10.39 | 10.06 | 10.13 | 32,694 | -0.04(-0.37%) |
Jul 04, 2008 | 10.08 | 10.21 | 10.06 | 10.17 | 39,523 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.21 | 10.06 | 10.17 | 39,523 | -0.01(-0.15%) |
Jul 02, 2008 | 10.16 | 10.19 | 10.01 | 10.19 | 38,697 | +0.16(+1.56%) |