Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.362 | 8.362 | 8.017 | 8.299 | 671,252 | -0.01(-0.16%) |
Sep 29, 2008 | 8.530 | 8.639 | 8.194 | 8.312 | 648,932 | -0.31(-3.63%) |
Sep 26, 2008 | 8.317 | 8.675 | 8.226 | 8.625 | 564,499 | +0.13(+1.55%) |
Sep 25, 2008 | 8.430 | 8.621 | 8.417 | 8.494 | 423,534 | +0.09(+1.03%) |
Sep 24, 2008 | 8.898 | 8.952 | 8.389 | 8.408 | 528,927 | -0.49(-5.56%) |
Sep 23, 2008 | 9.002 | 9.245 | 8.879 | 8.902 | 649,137 | -0.08(-0.86%) |
Sep 22, 2008 | 8.929 | 9.152 | 8.866 | 8.979 | 442,236 | -0.05(-0.50%) |
Sep 19, 2008 | 9.360 | 9.528 | 8.798 | 9.025 | 2,226,578 | -0.06(-0.65%) |
Sep 18, 2008 | 8.811 | 9.578 | 8.811 | 9.084 | 2,355,012 | +0.45(+5.20%) |
Sep 17, 2008 | 8.807 | 8.961 | 8.512 | 8.634 | 912,904 | -0.25(-2.81%) |
Sep 16, 2008 | 8.512 | 8.889 | 8.453 | 8.884 | 863,247 | +0.28(+3.27%) |
Sep 15, 2008 | 8.725 | 9.075 | 8.598 | 8.603 | 496,304 | -0.20(-2.32%) |
Sep 12, 2008 | 8.698 | 9.011 | 8.698 | 8.807 | 580,859 | +0.05(+0.62%) |
Sep 11, 2008 | 8.771 | 8.843 | 8.544 | 8.752 | 752,481 | -0.08(-0.87%) |
Sep 10, 2008 | 8.752 | 8.988 | 8.562 | 8.830 | 374,892 | +0.20(+2.31%) |
Sep 09, 2008 | 8.630 | 8.852 | 8.489 | 8.630 | 424,131 | +0.02(+0.21%) |
Sep 08, 2008 | 8.621 | 8.703 | 8.467 | 8.612 | 547,541 | +0.15(+1.77%) |
Sep 05, 2008 | 8.444 | 8.648 | 8.249 | 8.462 | 455,101 | +0.02(+0.21%) |
Sep 04, 2008 | 8.789 | 8.789 | 8.403 | 8.444 | 654,526 | -0.37(-4.22%) |
Sep 03, 2008 | 8.825 | 9.061 | 8.530 | 8.816 | 401,750 | -0.04(-0.46%) |
Sep 02, 2008 | 8.925 | 9.053 | 8.739 | 8.857 | 394,239 | +0.02(+0.21%) |
Aug 29, 2008 | 8.807 | 9.016 | 8.721 | 8.839 | 448,432 | +0.03(+0.36%) |
Aug 28, 2008 | 8.721 | 8.807 | 8.634 | 8.807 | 437,026 | +0.09(+1.04%) |
Aug 27, 2008 | 8.526 | 8.802 | 8.480 | 8.716 | 309,715 | +0.17(+2.02%) |
Aug 26, 2008 | 8.539 | 8.585 | 8.403 | 8.544 | 317,409 | +0.00(+0.05%) |
Aug 25, 2008 | 8.675 | 8.693 | 8.489 | 8.539 | 326,630 | -0.16(-1.83%) |
Aug 22, 2008 | 8.553 | 8.825 | 8.553 | 8.698 | 290,717 | +0.20(+2.29%) |
Aug 21, 2008 | 8.589 | 8.843 | 8.458 | 8.503 | 315,676 | -0.15(-1.68%) |
Aug 20, 2008 | 8.639 | 8.938 | 8.598 | 8.648 | 450,078 | +0.03(+0.32%) |
Aug 19, 2008 | 8.566 | 8.634 | 8.507 | 8.621 | 449,465 | -0.02(-0.26%) |
Aug 18, 2008 | 8.580 | 8.861 | 8.562 | 8.644 | 690,355 | +0.10(+1.11%) |
Aug 15, 2008 | 8.861 | 8.943 | 8.403 | 8.548 | 795,671 | -0.18(-2.08%) |
Aug 14, 2008 | 8.766 | 8.821 | 8.684 | 8.730 | 735,052 | -0.10(-1.08%) |
Aug 13, 2008 | 8.884 | 9.111 | 8.594 | 8.825 | 1,194,832 | -0.08(-0.87%) |
Aug 12, 2008 | 8.566 | 8.988 | 8.494 | 8.902 | 910,548 | +0.33(+3.81%) |
Aug 11, 2008 | 7.981 | 8.616 | 7.981 | 8.575 | 681,224 | +0.61(+7.63%) |
Aug 08, 2008 | 7.754 | 8.026 | 7.754 | 7.967 | 635,627 | +0.24(+3.05%) |
Aug 07, 2008 | 7.564 | 7.768 | 7.564 | 7.732 | 523,542 | +0.16(+2.10%) |
Aug 06, 2008 | 7.859 | 7.859 | 7.568 | 7.573 | 554,144 | -0.32(-4.03%) |
Aug 05, 2008 | 7.691 | 7.972 | 7.595 | 7.890 | 664,183 | +0.28(+3.64%) |
Aug 04, 2008 | 7.555 | 7.668 | 7.373 | 7.614 | 329,769 | +0.07(+0.96%) |
Aug 01, 2008 | 7.536 | 7.577 | 7.378 | 7.541 | 297,780 | +0.00(+0.06%) |
Jul 31, 2008 | 7.532 | 7.768 | 7.414 | 7.536 | 437,754 | -0.08(-1.07%) |
Jul 30, 2008 | 7.550 | 7.684 | 7.500 | 7.618 | 723,915 | +0.12(+1.63%) |
Jul 29, 2008 | 7.496 | 7.559 | 7.246 | 7.496 | 378,842 | +0.23(+3.19%) |
Jul 28, 2008 | 7.432 | 7.468 | 7.146 | 7.264 | 476,777 | -0.20(-2.67%) |
Jul 25, 2008 | 7.546 | 7.595 | 7.396 | 7.464 | 415,377 | -0.02(-0.30%) |
Jul 24, 2008 | 7.541 | 7.654 | 7.446 | 7.487 | 430,628 | -0.02(-0.24%) |
Jul 23, 2008 | 7.291 | 7.564 | 7.260 | 7.505 | 600,826 | +0.19(+2.61%) |
Jul 22, 2008 | 7.219 | 7.359 | 7.110 | 7.314 | 617,193 | +0.06(+0.81%) |
Jul 21, 2008 | 7.223 | 7.446 | 7.024 | 7.255 | 311,055 | +0.05(+0.63%) |
Jul 18, 2008 | 7.114 | 7.337 | 7.033 | 7.210 | 487,733 | +0.07(+0.95%) |
Jul 17, 2008 | 7.387 | 7.650 | 7.065 | 7.142 | 820,206 | -0.32(-4.26%) |
Jul 16, 2008 | 7.382 | 7.654 | 7.015 | 7.459 | 1,137,794 | +0.25(+3.40%) |
Jul 15, 2008 | 6.919 | 7.387 | 6.788 | 7.214 | 1,014,645 | +0.16(+2.32%) |
Jul 14, 2008 | 7.037 | 7.146 | 6.838 | 7.051 | 385,853 | +0.03(+0.45%) |
Jul 11, 2008 | 6.797 | 7.033 | 6.624 | 7.019 | 565,129 | +0.15(+2.18%) |
Jul 10, 2008 | 6.747 | 6.956 | 6.747 | 6.869 | 335,629 | +0.10(+1.54%) |
Jul 09, 2008 | 6.965 | 6.983 | 6.738 | 6.765 | 282,525 | -0.19(-2.68%) |
Jul 08, 2008 | 6.683 | 6.956 | 6.457 | 6.951 | 520,979 | +0.29(+4.36%) |
Jul 07, 2008 | 6.824 | 6.851 | 6.543 | 6.661 | 348,500 | -0.14(-2.00%) |
Jul 04, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.00(+0.00%) |
Jul 03, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.10(+1.56%) |
Jul 02, 2008 | 6.865 | 6.874 | 6.624 | 6.693 | 475,408 | -0.20(-2.90%) |