Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.730 | 7.810 | 7.730 | 7.810 | 2,600 | +0.02(+0.26%) |
Sep 29, 2008 | 7.810 | 8.000 | 6.850 | 7.790 | 39,270 | -0.15(-1.89%) |
Sep 26, 2008 | 7.760 | 8.030 | 7.750 | 7.940 | 0 | -0.05(-0.63%) |
Sep 25, 2008 | 7.750 | 8.090 | 7.650 | 7.990 | 32,200 | +0.24(+3.10%) |
Sep 24, 2008 | 8.120 | 8.120 | 7.750 | 7.750 | 3,366 | -0.35(-4.32%) |
Sep 23, 2008 | 7.992 | 8.140 | 7.850 | 8.100 | 8,100 | +0.00(+0.00%) |
Sep 22, 2008 | 8.000 | 8.120 | 7.900 | 8.100 | 1,500 | -0.04(-0.49%) |
Sep 19, 2008 | 8.460 | 8.460 | 7.880 | 8.140 | 0 | +0.12(+1.50%) |
Sep 18, 2008 | 7.970 | 8.040 | 7.950 | 8.020 | 6,800 | +0.00(+0.00%) |
Sep 17, 2008 | 8.000 | 8.140 | 7.940 | 8.020 | 95,704 | -0.02(-0.25%) |
Sep 16, 2008 | 7.950 | 8.040 | 7.925 | 8.040 | 1,202 | -0.11(-1.35%) |
Sep 15, 2008 | 7.630 | 8.190 | 7.630 | 8.150 | 12,512 | -0.05(-0.61%) |
Sep 12, 2008 | 8.520 | 8.520 | 8.100 | 8.200 | 3,712 | -0.05(-0.61%) |
Sep 11, 2008 | 8.300 | 8.310 | 8.070 | 8.250 | 2,100 | -0.05(-0.60%) |
Sep 10, 2008 | 8.300 | 8.300 | 8.040 | 8.300 | 86,839 | +0.25(+3.11%) |
Sep 09, 2008 | 8.000 | 8.100 | 7.900 | 8.050 | 25,750 | +0.12(+1.51%) |
Sep 08, 2008 | 7.700 | 7.930 | 7.630 | 7.930 | 2,000 | +0.05(+0.63%) |
Sep 05, 2008 | 8.090 | 8.090 | 7.760 | 7.880 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 8.080 | 8.080 | 7.910 | 7.910 | 833 | -0.14(-1.74%) |
Sep 03, 2008 | 7.890 | 8.050 | 7.850 | 8.050 | 600 | +0.00(+0.00%) |
Sep 02, 2008 | 8.100 | 8.100 | 7.910 | 8.050 | 300 | +0.00(+0.00%) |
Aug 29, 2008 | 7.750 | 8.200 | 7.750 | 8.050 | 0 | +0.15(+1.90%) |
Aug 28, 2008 | 7.800 | 7.910 | 7.800 | 7.900 | 3,050 | +0.19(+2.46%) |
Aug 27, 2008 | 7.730 | 7.900 | 7.610 | 7.710 | 9,816 | -0.01(-0.13%) |
Aug 26, 2008 | 7.090 | 7.720 | 7.090 | 7.720 | 3,800 | +0.02(+0.26%) |
Aug 25, 2008 | 7.705 | 7.730 | 7.600 | 7.700 | 3,700 | +0.00(+0.00%) |
Aug 22, 2008 | 7.730 | 7.900 | 7.000 | 7.700 | 0 | +0.02(+0.26%) |
Aug 21, 2008 | 7.750 | 7.750 | 7.500 | 7.680 | 2,818 | +0.08(+1.05%) |
Aug 20, 2008 | 7.500 | 7.790 | 7.500 | 7.600 | 4,032 | +0.19(+2.56%) |
Aug 19, 2008 | 7.250 | 7.410 | 7.247 | 7.410 | 14,200 | +0.19(+2.63%) |
Aug 18, 2008 | 7.150 | 7.230 | 7.090 | 7.220 | 2,744 | +0.17(+2.41%) |
Aug 15, 2008 | 7.070 | 7.070 | 6.710 | 7.050 | 0 | +0.05(+0.71%) |
Aug 14, 2008 | 6.990 | 7.050 | 6.970 | 7.000 | 7,600 | -0.02(-0.28%) |
Aug 13, 2008 | 6.940 | 7.060 | 6.940 | 7.020 | 36,040 | -0.03(-0.43%) |
Aug 12, 2008 | 6.900 | 7.050 | 6.500 | 7.050 | 33,900 | +0.22(+3.22%) |
Aug 11, 2008 | 7.000 | 7.000 | 6.820 | 6.830 | 5,799 | -0.09(-1.30%) |
Aug 08, 2008 | 6.800 | 7.050 | 6.790 | 6.920 | 9,600 | +0.02(+0.29%) |
Aug 07, 2008 | 7.020 | 7.020 | 6.900 | 6.900 | 2,600 | -0.02(-0.29%) |
Aug 06, 2008 | 7.070 | 7.070 | 6.810 | 6.920 | 6,800 | -0.11(-1.56%) |
Aug 05, 2008 | 7.100 | 7.100 | 6.900 | 7.030 | 2,293 | +0.05(+0.72%) |
Aug 04, 2008 | 6.900 | 7.140 | 6.880 | 6.980 | 13,300 | +0.15(+2.20%) |
Aug 01, 2008 | 6.910 | 7.000 | 6.500 | 6.830 | 22,400 | -0.17(-2.43%) |
Jul 31, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 5,100 | +0.00(+0.00%) |
Jul 30, 2008 | 7.000 | 7.200 | 7.000 | 7.000 | 3,400 | +0.10(+1.45%) |
Jul 29, 2008 | 6.900 | 6.900 | 6.610 | 6.900 | 1,220 | -0.09(-1.29%) |
Jul 28, 2008 | 7.060 | 7.060 | 6.750 | 6.990 | 1,250 | +0.11(+1.60%) |
Jul 25, 2008 | 6.950 | 6.950 | 6.630 | 6.880 | 2,400 | -0.06(-0.86%) |
Jul 24, 2008 | 6.940 | 6.940 | 6.700 | 6.940 | 1,100 | -0.01(-0.14%) |
Jul 23, 2008 | 6.790 | 6.950 | 6.760 | 6.950 | 16,000 | -0.04(-0.57%) |
Jul 22, 2008 | 7.010 | 7.010 | 6.920 | 6.990 | 1,800 | -0.21(-2.92%) |
Jul 21, 2008 | 7.350 | 7.350 | 7.200 | 7.200 | 400 | -0.07(-0.96%) |
Jul 18, 2008 | 7.300 | 7.300 | 7.270 | 7.270 | 200 | +0.02(+0.28%) |
Jul 17, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 1,500 | +0.11(+1.47%) |
Jul 16, 2008 | 7.200 | 7.200 | 7.000 | 7.145 | 3,700 | +0.08(+1.20%) |
Jul 15, 2008 | 7.090 | 7.100 | 6.730 | 7.060 | 54,475 | +0.01(+0.14%) |
Jul 14, 2008 | 7.490 | 7.490 | 7.000 | 7.050 | 31,300 | -0.37(-4.99%) |
Jul 11, 2008 | 7.890 | 7.890 | 6.900 | 7.420 | 9,996 | +0.12(+1.64%) |
Jul 10, 2008 | 7.270 | 7.470 | 7.270 | 7.300 | 1,900 | -0.14(-1.88%) |
Jul 09, 2008 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 7.500 | 7.790 | 7.150 | 7.440 | 5,000 | +0.04(+0.54%) |
Jul 07, 2008 | 7.580 | 7.580 | 7.400 | 7.400 | 900 | -0.09(-1.20%) |
Jul 04, 2008 | 7.480 | 7.490 | 7.400 | 7.490 | 1,700 | +0.00(+0.00%) |
Jul 03, 2008 | 7.480 | 7.490 | 7.400 | 7.490 | 1,700 | -0.01(-0.13%) |
Jul 02, 2008 | 7.730 | 7.730 | 7.500 | 7.500 | 6,850 | +0.00(+0.00%) |