Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.280 | 8.690 | 8.100 | 8.600 | 917,259 | +0.52(+6.44%) |
Sep 29, 2008 | 8.840 | 8.930 | 7.980 | 8.080 | 1,704,532 | -0.91(-10.12%) |
Sep 26, 2008 | 8.790 | 9.110 | 8.660 | 8.990 | 0 | -0.01(-0.11%) |
Sep 25, 2008 | 9.100 | 9.430 | 8.900 | 9.000 | 1,504,455 | -0.06(-0.66%) |
Sep 24, 2008 | 9.580 | 9.700 | 8.990 | 9.060 | 1,402,044 | -0.29(-3.10%) |
Sep 23, 2008 | 9.570 | 9.630 | 9.220 | 9.350 | 1,522,324 | -0.07(-0.74%) |
Sep 22, 2008 | 9.080 | 9.830 | 9.080 | 9.420 | 3,901,304 | -0.56(-5.61%) |
Sep 19, 2008 | 8.160 | 10.50 | 8.160 | 9.980 | 0 | +0.96(+10.64%) |
Sep 18, 2008 | 8.080 | 9.490 | 7.900 | 9.020 | 3,898,790 | +1.18(+15.05%) |
Sep 17, 2008 | 8.620 | 8.950 | 7.790 | 7.840 | 2,577,588 | -0.91(-10.40%) |
Sep 16, 2008 | 8.100 | 9.100 | 8.020 | 8.750 | 1,766,049 | +0.40(+4.79%) |
Sep 15, 2008 | 8.150 | 8.970 | 8.050 | 8.350 | 879,121 | -0.29(-3.36%) |
Sep 12, 2008 | 8.410 | 8.710 | 8.240 | 8.640 | 996,894 | +0.15(+1.77%) |
Sep 11, 2008 | 8.590 | 8.590 | 8.170 | 8.490 | 1,268,051 | -0.21(-2.41%) |
Sep 10, 2008 | 8.710 | 9.070 | 8.340 | 8.700 | 1,067,754 | -0.07(-0.80%) |
Sep 09, 2008 | 9.180 | 9.280 | 8.560 | 8.770 | 1,050,573 | -0.43(-4.67%) |
Sep 08, 2008 | 8.910 | 9.300 | 8.820 | 9.200 | 1,302,164 | +0.52(+5.99%) |
Sep 05, 2008 | 8.350 | 8.770 | 8.120 | 8.680 | 0 | +0.19(+2.24%) |
Sep 04, 2008 | 9.150 | 9.270 | 8.460 | 8.490 | 1,496,828 | -0.74(-8.02%) |
Sep 03, 2008 | 9.050 | 9.260 | 8.900 | 9.230 | 1,449,700 | +0.18(+1.99%) |
Sep 02, 2008 | 8.820 | 9.210 | 8.620 | 9.050 | 2,396,716 | +0.51(+5.97%) |
Aug 29, 2008 | 8.640 | 8.680 | 8.350 | 8.540 | 627,888 | -0.11(-1.27%) |
Aug 28, 2008 | 8.280 | 8.660 | 8.080 | 8.650 | 770,400 | +0.37(+4.47%) |
Aug 27, 2008 | 8.050 | 8.430 | 7.960 | 8.280 | 703,894 | +0.25(+3.11%) |
Aug 26, 2008 | 7.850 | 8.120 | 7.850 | 8.030 | 1,172,055 | +0.06(+0.75%) |
Aug 25, 2008 | 8.430 | 8.430 | 7.950 | 7.970 | 1,230,885 | -0.52(-6.12%) |
Aug 22, 2008 | 8.470 | 8.640 | 8.260 | 8.490 | 713,303 | +0.23(+2.78%) |
Aug 21, 2008 | 8.590 | 8.720 | 8.100 | 8.260 | 1,337,720 | -0.44(-5.06%) |
Aug 20, 2008 | 8.500 | 8.810 | 8.320 | 8.700 | 1,006,987 | +0.26(+3.08%) |
Aug 19, 2008 | 8.690 | 8.690 | 8.250 | 8.440 | 1,520,975 | -0.27(-3.10%) |
Aug 18, 2008 | 8.750 | 8.960 | 8.450 | 8.710 | 1,176,327 | -0.07(-0.80%) |
Aug 15, 2008 | 8.680 | 8.880 | 8.640 | 8.780 | 0 | +0.17(+1.97%) |
Aug 14, 2008 | 8.400 | 8.840 | 8.400 | 8.610 | 1,786,318 | +0.05(+0.58%) |
Aug 13, 2008 | 8.210 | 8.670 | 7.940 | 8.560 | 1,676,384 | +0.32(+3.88%) |
Aug 12, 2008 | 8.150 | 8.540 | 8.010 | 8.240 | 1,611,857 | -0.02(-0.24%) |
Aug 11, 2008 | 8.450 | 8.860 | 8.010 | 8.260 | 2,901,719 | -0.12(-1.43%) |
Aug 08, 2008 | 8.250 | 8.380 | 8.070 | 8.380 | 2,414,717 | +0.21(+2.57%) |
Aug 07, 2008 | 7.850 | 8.250 | 7.540 | 8.170 | 2,414,509 | +0.55(+7.22%) |
Aug 06, 2008 | 7.690 | 7.820 | 7.110 | 7.620 | 1,147,331 | -0.17(-2.18%) |
Aug 05, 2008 | 7.000 | 7.840 | 7.000 | 7.790 | 1,562,354 | +0.77(+10.97%) |
Aug 04, 2008 | 7.400 | 7.440 | 6.990 | 7.020 | 1,442,002 | -0.36(-4.88%) |
Aug 01, 2008 | 7.300 | 7.450 | 7.170 | 7.380 | 979,746 | -0.02(-0.27%) |
Jul 31, 2008 | 7.390 | 7.680 | 7.290 | 7.400 | 1,985,844 | -0.08(-1.07%) |
Jul 30, 2008 | 7.630 | 7.710 | 7.370 | 7.480 | 1,837,655 | -0.13(-1.71%) |
Jul 29, 2008 | 7.610 | 7.690 | 7.200 | 7.610 | 1,556,421 | +0.41(+5.69%) |
Jul 28, 2008 | 7.250 | 7.410 | 7.050 | 7.200 | 775,754 | -0.09(-1.23%) |
Jul 25, 2008 | 7.170 | 7.440 | 7.010 | 7.290 | 935,593 | +0.22(+3.11%) |
Jul 24, 2008 | 7.450 | 7.480 | 7.060 | 7.070 | 927,712 | -0.35(-4.72%) |
Jul 23, 2008 | 7.480 | 7.730 | 6.970 | 7.420 | 1,938,951 | -0.12(-1.59%) |
Jul 22, 2008 | 7.150 | 7.540 | 7.020 | 7.540 | 1,143,405 | +0.40(+5.60%) |
Jul 21, 2008 | 7.420 | 7.510 | 7.020 | 7.140 | 678,162 | -0.28(-3.77%) |
Jul 18, 2008 | 7.440 | 7.560 | 7.070 | 7.420 | 957,061 | +0.01(+0.13%) |
Jul 17, 2008 | 7.410 | 7.570 | 6.970 | 7.410 | 1,678,947 | +0.02(+0.27%) |
Jul 16, 2008 | 7.130 | 7.480 | 7.050 | 7.390 | 1,057,007 | +0.27(+3.79%) |
Jul 15, 2008 | 6.940 | 7.460 | 6.900 | 7.120 | 1,803,969 | +0.11(+1.57%) |
Jul 14, 2008 | 6.860 | 7.080 | 6.810 | 7.010 | 1,645,374 | +0.16(+2.34%) |
Jul 11, 2008 | 6.870 | 6.970 | 6.650 | 6.850 | 1,536,030 | -0.10(-1.44%) |
Jul 10, 2008 | 6.610 | 7.040 | 6.520 | 6.950 | 1,744,562 | +0.33(+4.98%) |
Jul 09, 2008 | 6.820 | 6.900 | 6.500 | 6.620 | 1,435,854 | -0.21(-3.07%) |
Jul 08, 2008 | 6.600 | 6.970 | 6.400 | 6.830 | 1,639,634 | +0.15(+2.25%) |
Jul 07, 2008 | 6.740 | 7.170 | 6.460 | 6.680 | 1,912,215 | -0.01(-0.15%) |
Jul 04, 2008 | 6.370 | 6.710 | 6.250 | 6.690 | 704,618 | +0.00(+0.00%) |
Jul 03, 2008 | 6.370 | 6.710 | 6.250 | 6.690 | 704,618 | +0.35(+5.52%) |
Jul 02, 2008 | 6.500 | 6.710 | 6.320 | 6.340 | 966,524 | -0.17(-2.61%) |