Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.791 | 6.915 | 6.527 | 6.615 | 482,946 | +0.13(+2.04%) |
Sep 29, 2008 | 7.365 | 7.426 | 6.412 | 6.483 | 327,255 | -1.46(-18.42%) |
Sep 26, 2008 | 8.035 | 8.282 | 7.903 | 7.947 | 0 | -0.09(-1.10%) |
Sep 25, 2008 | 7.841 | 8.361 | 7.806 | 8.035 | 188,075 | +0.04(+0.44%) |
Sep 24, 2008 | 8.009 | 8.405 | 7.982 | 8.000 | 133,341 | -0.41(-4.93%) |
Sep 23, 2008 | 8.476 | 8.626 | 8.141 | 8.414 | 260,535 | -0.15(-1.75%) |
Sep 22, 2008 | 8.238 | 8.705 | 8.207 | 8.564 | 319,163 | -0.08(-0.92%) |
Sep 19, 2008 | 8.009 | 9.482 | 7.497 | 8.644 | 0 | +0.61(+7.57%) |
Sep 18, 2008 | 7.753 | 8.176 | 7.153 | 8.035 | 921,235 | +0.61(+8.19%) |
Sep 17, 2008 | 7.823 | 7.938 | 7.418 | 7.426 | 412,512 | -0.60(-7.47%) |
Sep 16, 2008 | 7.497 | 8.141 | 7.497 | 8.026 | 682,003 | +0.56(+7.44%) |
Sep 15, 2008 | 7.523 | 7.806 | 7.277 | 7.471 | 357,201 | -0.36(-4.62%) |
Sep 12, 2008 | 7.841 | 7.956 | 7.762 | 7.832 | 303,958 | -0.15(-1.88%) |
Sep 11, 2008 | 7.894 | 8.017 | 7.788 | 7.982 | 342,678 | -0.24(-2.90%) |
Sep 10, 2008 | 8.282 | 8.300 | 8.044 | 8.220 | 287,497 | +0.13(+1.64%) |
Sep 09, 2008 | 8.644 | 8.679 | 7.788 | 8.088 | 549,152 | -0.70(-7.93%) |
Sep 08, 2008 | 8.529 | 8.794 | 8.247 | 8.785 | 633,047 | +0.28(+3.32%) |
Sep 05, 2008 | 8.335 | 8.555 | 8.317 | 8.502 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 8.379 | 8.555 | 8.379 | 8.450 | 349,451 | -0.08(-0.93%) |
Sep 03, 2008 | 8.159 | 8.591 | 8.150 | 8.529 | 370,731 | +0.31(+3.76%) |
Sep 02, 2008 | 8.335 | 8.379 | 8.062 | 8.220 | 264,676 | +0.11(+1.41%) |
Aug 29, 2008 | 8.211 | 8.211 | 8.070 | 8.106 | 232,981 | -0.11(-1.29%) |
Aug 28, 2008 | 8.035 | 8.211 | 8.017 | 8.211 | 293,305 | +0.21(+2.65%) |
Aug 27, 2008 | 7.656 | 8.017 | 7.638 | 8.000 | 334,795 | +0.33(+4.25%) |
Aug 26, 2008 | 7.656 | 7.797 | 7.541 | 7.673 | 282,654 | -0.01(-0.11%) |
Aug 25, 2008 | 7.797 | 7.797 | 7.523 | 7.682 | 402,317 | -0.17(-2.13%) |
Aug 22, 2008 | 7.815 | 8.009 | 7.620 | 7.850 | 460,532 | +0.10(+1.25%) |
Aug 21, 2008 | 7.929 | 7.964 | 7.735 | 7.753 | 289,560 | -0.25(-3.09%) |
Aug 20, 2008 | 7.956 | 8.070 | 7.770 | 8.000 | 525,031 | +0.08(+1.00%) |
Aug 19, 2008 | 8.159 | 8.159 | 7.770 | 7.920 | 440,922 | -0.27(-3.34%) |
Aug 18, 2008 | 8.335 | 8.423 | 8.114 | 8.194 | 589,879 | -0.14(-1.69%) |
Aug 15, 2008 | 8.317 | 8.502 | 8.238 | 8.335 | 0 | +0.10(+1.18%) |
Aug 14, 2008 | 7.894 | 8.388 | 7.876 | 8.238 | 623,721 | +0.29(+3.66%) |
Aug 13, 2008 | 7.770 | 8.132 | 7.682 | 7.947 | 692,339 | +0.18(+2.27%) |
Aug 12, 2008 | 7.753 | 8.114 | 7.691 | 7.770 | 884,988 | -0.04(-0.56%) |
Aug 11, 2008 | 7.515 | 7.956 | 7.462 | 7.815 | 792,972 | +0.23(+3.02%) |
Aug 08, 2008 | 7.523 | 7.638 | 7.471 | 7.585 | 956,397 | +0.04(+0.47%) |
Aug 07, 2008 | 7.629 | 7.673 | 7.418 | 7.550 | 578,522 | -0.17(-2.17%) |
Aug 06, 2008 | 7.753 | 7.753 | 7.647 | 7.718 | 964,482 | -0.13(-1.69%) |
Aug 05, 2008 | 7.991 | 8.046 | 7.762 | 7.850 | 573,012 | -0.04(-0.45%) |
Aug 04, 2008 | 7.770 | 7.947 | 7.638 | 7.885 | 784,020 | +0.11(+1.48%) |
Aug 01, 2008 | 7.744 | 7.876 | 7.453 | 7.770 | 623,137 | +0.06(+0.80%) |
Jul 31, 2008 | 6.994 | 7.841 | 6.994 | 7.709 | 475,561 | +0.02(+0.23%) |
Jul 30, 2008 | 7.920 | 8.044 | 7.488 | 7.691 | 600,726 | -0.19(-2.46%) |
Jul 29, 2008 | 7.885 | 7.885 | 7.568 | 7.885 | 549,495 | +0.32(+4.20%) |
Jul 28, 2008 | 7.806 | 8.017 | 7.506 | 7.568 | 387,686 | -0.35(-4.45%) |
Jul 25, 2008 | 8.167 | 8.167 | 7.797 | 7.920 | 572,439 | -0.02(-0.22%) |
Jul 24, 2008 | 8.379 | 8.458 | 7.903 | 7.938 | 614,901 | -0.41(-4.96%) |
Jul 23, 2008 | 7.876 | 8.423 | 7.867 | 8.353 | 506,683 | +0.40(+4.99%) |
Jul 22, 2008 | 7.471 | 7.964 | 7.197 | 7.956 | 396,633 | +0.46(+6.12%) |
Jul 21, 2008 | 7.321 | 7.585 | 7.312 | 7.497 | 338,788 | +0.03(+0.35%) |
Jul 18, 2008 | 7.612 | 7.647 | 7.285 | 7.471 | 526,683 | -0.15(-1.97%) |
Jul 17, 2008 | 7.409 | 7.753 | 7.338 | 7.620 | 502,209 | +0.23(+3.10%) |
Jul 16, 2008 | 6.791 | 7.400 | 6.791 | 7.391 | 347,136 | +0.45(+6.48%) |
Jul 15, 2008 | 6.818 | 7.197 | 6.703 | 6.941 | 429,261 | +0.04(+0.51%) |
Jul 14, 2008 | 6.924 | 7.021 | 6.774 | 6.906 | 492,931 | -0.06(-0.89%) |
Jul 11, 2008 | 7.179 | 7.312 | 6.959 | 6.968 | 735,869 | -0.38(-5.16%) |
Jul 10, 2008 | 7.118 | 7.532 | 7.065 | 7.347 | 409,144 | +0.24(+3.35%) |
Jul 09, 2008 | 7.444 | 7.506 | 7.100 | 7.109 | 328,935 | -0.38(-5.06%) |
Jul 08, 2008 | 6.924 | 7.497 | 6.871 | 7.488 | 549,977 | +0.55(+7.88%) |
Jul 07, 2008 | 7.268 | 7.268 | 6.941 | 6.941 | 582,309 | -0.26(-3.55%) |
Jul 04, 2008 | 7.277 | 7.277 | 7.067 | 7.197 | 310,547 | +0.00(+0.00%) |
Jul 03, 2008 | 7.277 | 7.277 | 7.067 | 7.197 | 310,547 | +0.02(+0.25%) |
Jul 02, 2008 | 7.012 | 7.277 | 7.012 | 7.179 | 670,973 | -0.11(-1.45%) |