Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.731 | 7.895 | 7.407 | 7.755 | 2,199,934 | +0.20(+2.71%) |
Sep 29, 2008 | 8.037 | 8.037 | 7.390 | 7.550 | 3,212,586 | -0.61(-7.43%) |
Sep 26, 2008 | 8.095 | 8.207 | 7.877 | 8.156 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.163 | 8.248 | 8.078 | 8.200 | 1,771,141 | +0.10(+1.18%) |
Sep 24, 2008 | 7.724 | 8.306 | 7.724 | 8.105 | 3,669,889 | -0.23(-2.78%) |
Sep 23, 2008 | 8.384 | 8.663 | 8.187 | 8.337 | 1,926,330 | -0.13(-1.53%) |
Sep 22, 2008 | 9.082 | 9.470 | 8.415 | 8.466 | 4,297,023 | -0.55(-6.12%) |
Sep 19, 2008 | 8.881 | 9.157 | 8.561 | 9.017 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.323 | 8.875 | 8.122 | 8.732 | 4,285,213 | +0.60(+7.37%) |
Sep 17, 2008 | 8.272 | 8.395 | 7.925 | 8.132 | 6,254,985 | -0.33(-3.90%) |
Sep 16, 2008 | 8.136 | 8.677 | 7.966 | 8.463 | 2,870,036 | +0.12(+1.44%) |
Sep 15, 2008 | 8.078 | 8.541 | 7.969 | 8.343 | 2,243,746 | +0.03(+0.32%) |
Sep 12, 2008 | 8.490 | 8.490 | 8.153 | 8.316 | 1,674,270 | -0.07(-0.89%) |
Sep 11, 2008 | 8.115 | 8.415 | 7.996 | 8.391 | 2,145,482 | +0.02(+0.20%) |
Sep 10, 2008 | 8.538 | 8.646 | 8.275 | 8.374 | 3,419,768 | -0.18(-2.11%) |
Sep 09, 2008 | 8.204 | 8.813 | 8.190 | 8.555 | 5,859,836 | +0.34(+4.19%) |
Sep 08, 2008 | 8.466 | 8.663 | 8.160 | 8.211 | 4,589,907 | +0.21(+2.64%) |
Sep 05, 2008 | 7.870 | 8.085 | 7.666 | 8.000 | 0 | +0.07(+0.95%) |
Sep 04, 2008 | 8.160 | 8.299 | 7.782 | 7.925 | 1,432,324 | -0.28(-3.36%) |
Sep 03, 2008 | 8.047 | 8.282 | 8.047 | 8.200 | 1,736,013 | -0.01(-0.08%) |
Sep 02, 2008 | 7.996 | 8.503 | 7.959 | 8.207 | 3,500,212 | +0.25(+3.17%) |
Aug 29, 2008 | 7.904 | 8.112 | 7.901 | 7.955 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.714 | 7.952 | 7.598 | 7.921 | 2,277,352 | +0.24(+3.10%) |
Aug 27, 2008 | 7.601 | 7.744 | 7.489 | 7.683 | 2,120,421 | +0.09(+1.12%) |
Aug 26, 2008 | 7.506 | 7.656 | 7.458 | 7.598 | 2,000,390 | -0.01(-0.13%) |
Aug 25, 2008 | 7.860 | 7.860 | 7.482 | 7.608 | 3,493,576 | -0.21(-2.70%) |
Aug 22, 2008 | 7.639 | 7.921 | 7.612 | 7.819 | 5,982,908 | +0.15(+2.00%) |
Aug 21, 2008 | 7.741 | 7.867 | 7.612 | 7.666 | 2,743,947 | -0.17(-2.17%) |
Aug 20, 2008 | 7.819 | 7.898 | 7.629 | 7.836 | 2,536,868 | -0.00(-0.04%) |
Aug 19, 2008 | 7.867 | 7.915 | 7.744 | 7.840 | 1,976,584 | -0.20(-2.54%) |
Aug 18, 2008 | 8.269 | 8.269 | 8.027 | 8.044 | 1,403,397 | -0.13(-1.54%) |
Aug 15, 2008 | 8.258 | 8.415 | 8.068 | 8.170 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.572 | 8.735 | 8.180 | 8.296 | 5,260,129 | -0.37(-4.24%) |
Aug 13, 2008 | 9.402 | 9.402 | 8.102 | 8.663 | 12,679,950 | -0.78(-8.22%) |
Aug 12, 2008 | 9.474 | 9.579 | 9.222 | 9.440 | 4,261,648 | +0.08(+0.87%) |
Aug 11, 2008 | 9.058 | 9.474 | 8.885 | 9.358 | 3,565,301 | +0.33(+3.70%) |
Aug 08, 2008 | 8.589 | 9.249 | 8.401 | 9.024 | 3,130,606 | +0.46(+5.37%) |
Aug 07, 2008 | 8.466 | 8.677 | 8.282 | 8.565 | 1,636,257 | -0.09(-1.02%) |
Aug 06, 2008 | 8.796 | 8.840 | 8.514 | 8.653 | 3,014,156 | -0.12(-1.32%) |
Aug 05, 2008 | 8.187 | 8.806 | 8.112 | 8.769 | 4,212,134 | +0.53(+6.49%) |
Aug 04, 2008 | 8.384 | 8.422 | 8.190 | 8.235 | 1,964,566 | -0.18(-2.10%) |
Aug 01, 2008 | 8.718 | 8.725 | 8.306 | 8.412 | 2,807,015 | -0.18(-2.06%) |
Jul 31, 2008 | 8.425 | 8.718 | 8.371 | 8.589 | 3,293,189 | -0.06(-0.75%) |
Jul 30, 2008 | 8.732 | 8.755 | 8.340 | 8.653 | 5,414,231 | -0.03(-0.39%) |
Jul 29, 2008 | 8.687 | 8.708 | 8.388 | 8.687 | 2,774,375 | +0.32(+3.82%) |
Jul 28, 2008 | 8.544 | 8.677 | 8.299 | 8.367 | 2,440,106 | -0.27(-3.15%) |
Jul 25, 2008 | 8.912 | 8.939 | 8.527 | 8.640 | 3,861,693 | -0.10(-1.13%) |
Jul 24, 2008 | 9.528 | 9.528 | 8.677 | 8.738 | 3,385,789 | -0.63(-6.69%) |
Jul 23, 2008 | 8.875 | 9.497 | 8.875 | 9.365 | 4,764,123 | +0.34(+3.81%) |
Jul 22, 2008 | 8.715 | 9.052 | 8.439 | 9.021 | 4,679,684 | +0.23(+2.63%) |
Jul 21, 2008 | 8.755 | 8.885 | 8.589 | 8.789 | 2,249,815 | -0.02(-0.19%) |
Jul 18, 2008 | 8.555 | 8.943 | 8.493 | 8.806 | 5,540,584 | +0.32(+3.81%) |
Jul 17, 2008 | 8.010 | 8.558 | 7.898 | 8.483 | 6,004,696 | +0.42(+5.24%) |
Jul 16, 2008 | 7.785 | 8.081 | 7.697 | 8.061 | 7,242,532 | +0.37(+4.78%) |
Jul 15, 2008 | 7.789 | 7.863 | 7.564 | 7.693 | 9,295,468 | -0.15(-1.91%) |
Jul 14, 2008 | 7.819 | 7.894 | 7.608 | 7.843 | 2,589,302 | +0.16(+2.04%) |
Jul 11, 2008 | 7.840 | 7.840 | 7.441 | 7.686 | 5,098,260 | -0.22(-2.76%) |
Jul 10, 2008 | 8.320 | 8.323 | 7.836 | 7.904 | 4,542,805 | -0.35(-4.21%) |
Jul 09, 2008 | 8.663 | 8.837 | 8.241 | 8.252 | 2,825,666 | -0.39(-4.53%) |
Jul 08, 2008 | 8.360 | 8.646 | 8.269 | 8.643 | 2,561,753 | +0.16(+1.93%) |
Jul 07, 2008 | 8.272 | 8.623 | 8.252 | 8.480 | 4,202,481 | -0.22(-2.50%) |
Jul 04, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.00(+0.00%) |
Jul 03, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.05(+0.59%) |
Jul 02, 2008 | 8.966 | 9.099 | 8.514 | 8.646 | 2,999,065 | -0.23(-2.64%) |