Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.561 | 8.642 | 8.382 | 8.594 | 2,519,774 | +0.04(+0.41%) |
Sep 29, 2008 | 8.914 | 8.914 | 8.286 | 8.559 | 1,944,877 | -0.36(-4.01%) |
Sep 26, 2008 | 8.860 | 9.035 | 8.457 | 8.916 | 0 | +0.11(+1.30%) |
Sep 25, 2008 | 8.660 | 8.916 | 8.625 | 8.802 | 1,616,697 | +0.18(+2.10%) |
Sep 24, 2008 | 8.525 | 8.715 | 8.525 | 8.621 | 1,712,475 | +0.05(+0.56%) |
Sep 23, 2008 | 8.715 | 8.773 | 8.498 | 8.573 | 1,794,865 | -0.16(-1.81%) |
Sep 22, 2008 | 8.760 | 9.133 | 8.719 | 8.731 | 1,738,100 | -0.46(-5.00%) |
Sep 19, 2008 | 9.393 | 9.711 | 9.137 | 9.191 | 0 | +0.02(+0.23%) |
Sep 18, 2008 | 8.829 | 9.201 | 8.681 | 9.170 | 4,457,721 | +0.52(+5.96%) |
Sep 17, 2008 | 8.696 | 8.833 | 8.627 | 8.654 | 2,738,133 | -0.23(-2.60%) |
Sep 16, 2008 | 8.442 | 8.885 | 8.161 | 8.885 | 3,436,841 | +0.41(+4.86%) |
Sep 15, 2008 | 8.646 | 8.885 | 8.448 | 8.473 | 3,136,520 | -0.37(-4.14%) |
Sep 12, 2008 | 8.575 | 8.871 | 8.527 | 8.839 | 2,929,440 | +0.19(+2.16%) |
Sep 11, 2008 | 8.257 | 8.804 | 8.234 | 8.652 | 2,419,574 | +0.32(+3.90%) |
Sep 10, 2008 | 8.338 | 8.452 | 8.211 | 8.328 | 2,527,612 | +0.00(+0.00%) |
Sep 09, 2008 | 8.540 | 8.758 | 8.253 | 8.328 | 3,352,644 | -0.17(-2.01%) |
Sep 08, 2008 | 8.652 | 8.706 | 8.384 | 8.498 | 2,775,800 | +0.14(+1.72%) |
Sep 05, 2008 | 8.321 | 8.400 | 8.144 | 8.355 | 0 | -0.04(-0.50%) |
Sep 04, 2008 | 8.602 | 8.602 | 8.276 | 8.396 | 2,209,034 | -0.29(-3.33%) |
Sep 03, 2008 | 8.648 | 8.727 | 8.423 | 8.685 | 4,394,487 | -0.06(-0.71%) |
Sep 02, 2008 | 8.669 | 8.891 | 8.669 | 8.748 | 2,389,990 | +0.24(+2.86%) |
Aug 29, 2008 | 8.646 | 8.723 | 8.492 | 8.504 | 0 | -0.15(-1.78%) |
Aug 28, 2008 | 8.563 | 8.725 | 8.519 | 8.658 | 1,786,840 | +0.11(+1.27%) |
Aug 27, 2008 | 8.240 | 8.569 | 8.199 | 8.550 | 2,033,086 | +0.29(+3.53%) |
Aug 26, 2008 | 8.332 | 8.373 | 8.213 | 8.259 | 2,104,500 | -0.12(-1.42%) |
Aug 25, 2008 | 7.938 | 8.402 | 7.851 | 8.377 | 5,419,664 | +0.45(+5.72%) |
Aug 22, 2008 | 7.335 | 8.024 | 7.335 | 7.924 | 0 | +0.62(+8.43%) |
Aug 21, 2008 | 7.945 | 7.945 | 7.235 | 7.308 | 5,181,376 | -0.23(-3.04%) |
Aug 20, 2008 | 7.474 | 7.610 | 7.418 | 7.537 | 3,051,612 | +0.12(+1.60%) |
Aug 19, 2008 | 7.647 | 7.672 | 7.387 | 7.418 | 2,056,110 | -0.29(-3.70%) |
Aug 18, 2008 | 7.664 | 7.820 | 7.657 | 7.703 | 1,621,185 | -0.01(-0.08%) |
Aug 15, 2008 | 7.528 | 7.826 | 7.528 | 7.710 | 0 | +0.19(+2.49%) |
Aug 14, 2008 | 7.814 | 7.822 | 7.468 | 7.522 | 4,030,601 | -0.32(-4.14%) |
Aug 13, 2008 | 7.907 | 7.997 | 7.720 | 7.847 | 2,160,117 | -0.09(-1.18%) |
Aug 12, 2008 | 7.920 | 8.051 | 7.916 | 7.940 | 1,914,514 | +0.01(+0.13%) |
Aug 11, 2008 | 7.749 | 8.086 | 7.749 | 7.930 | 2,229,810 | +0.07(+0.90%) |
Aug 08, 2008 | 7.283 | 7.866 | 7.283 | 7.859 | 2,176,879 | +0.60(+8.22%) |
Aug 07, 2008 | 7.243 | 7.372 | 7.200 | 7.262 | 1,549,738 | +0.01(+0.20%) |
Aug 06, 2008 | 7.266 | 7.306 | 7.183 | 7.248 | 3,865,216 | -0.03(-0.46%) |
Aug 05, 2008 | 7.017 | 7.291 | 6.896 | 7.281 | 1,516,098 | +0.35(+5.08%) |
Aug 04, 2008 | 6.906 | 6.990 | 6.833 | 6.929 | 1,476,590 | +0.04(+0.51%) |
Aug 01, 2008 | 6.773 | 6.977 | 6.721 | 6.894 | 1,460,923 | +0.12(+1.78%) |
Jul 31, 2008 | 6.946 | 7.064 | 6.750 | 6.773 | 2,347,805 | -0.26(-3.67%) |
Jul 30, 2008 | 7.094 | 7.102 | 6.923 | 7.031 | 1,354,832 | -0.04(-0.59%) |
Jul 29, 2008 | 7.073 | 7.073 | 6.856 | 7.073 | 2,052,078 | +0.19(+2.81%) |
Jul 28, 2008 | 6.877 | 6.958 | 6.825 | 6.879 | 1,393,133 | -0.06(-0.84%) |
Jul 25, 2008 | 6.925 | 7.073 | 6.877 | 6.938 | 1,636,621 | +0.03(+0.45%) |
Jul 24, 2008 | 7.262 | 7.283 | 6.883 | 6.906 | 2,014,084 | -0.36(-4.98%) |
Jul 23, 2008 | 7.131 | 7.352 | 7.104 | 7.268 | 2,690,979 | +0.13(+1.81%) |
Jul 22, 2008 | 6.827 | 7.156 | 6.773 | 7.139 | 2,240,594 | +0.24(+3.50%) |
Jul 21, 2008 | 6.919 | 6.967 | 6.759 | 6.898 | 1,768,962 | +0.01(+0.18%) |
Jul 18, 2008 | 6.923 | 6.977 | 6.802 | 6.886 | 1,740,426 | -0.05(-0.72%) |
Jul 17, 2008 | 6.752 | 6.938 | 6.646 | 6.935 | 2,267,511 | +0.17(+2.52%) |
Jul 16, 2008 | 6.440 | 6.784 | 6.394 | 6.765 | 1,523,235 | +0.32(+5.04%) |
Jul 15, 2008 | 6.392 | 6.588 | 6.253 | 6.440 | 2,275,205 | -0.06(-0.99%) |
Jul 14, 2008 | 6.528 | 6.557 | 6.257 | 6.505 | 3,368,181 | +0.05(+0.84%) |
Jul 11, 2008 | 6.388 | 6.548 | 6.297 | 6.451 | 1,815,804 | -0.01(-0.16%) |
Jul 10, 2008 | 6.399 | 6.523 | 6.369 | 6.461 | 2,043,024 | +0.08(+1.24%) |
Jul 09, 2008 | 6.553 | 6.582 | 6.347 | 6.382 | 2,272,316 | -0.14(-2.14%) |
Jul 08, 2008 | 6.440 | 6.563 | 6.347 | 6.521 | 3,248,624 | +0.04(+0.58%) |
Jul 07, 2008 | 6.573 | 6.596 | 6.390 | 6.484 | 3,918,060 | -0.07(-1.14%) |
Jul 04, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | +0.00(+0.00%) |
Jul 03, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | -0.17(-2.48%) |
Jul 02, 2008 | 6.883 | 6.923 | 6.690 | 6.725 | 3,315,178 | -0.20(-2.94%) |