Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.843 | 7.843 | 7.518 | 7.718 | 320,827 | -0.02(-0.32%) |
Sep 29, 2008 | 7.798 | 7.993 | 7.723 | 7.743 | 172,634 | -0.20(-2.51%) |
Sep 26, 2008 | 7.723 | 8.003 | 7.663 | 7.943 | 0 | +0.05(+0.63%) |
Sep 25, 2008 | 7.958 | 8.142 | 7.863 | 7.893 | 139,657 | -0.00(-0.06%) |
Sep 24, 2008 | 8.172 | 8.287 | 7.688 | 7.898 | 213,444 | -0.29(-3.54%) |
Sep 23, 2008 | 8.527 | 8.736 | 8.107 | 8.187 | 187,676 | -0.27(-3.19%) |
Sep 22, 2008 | 8.826 | 9.066 | 8.422 | 8.457 | 262,548 | -0.42(-4.72%) |
Sep 19, 2008 | 7.733 | 8.876 | 7.733 | 8.876 | 0 | +1.19(+15.45%) |
Sep 18, 2008 | 8.013 | 8.037 | 7.039 | 7.688 | 332,725 | -0.15(-1.91%) |
Sep 17, 2008 | 8.327 | 8.337 | 7.838 | 7.838 | 164,409 | -0.62(-7.37%) |
Sep 16, 2008 | 7.958 | 8.462 | 7.883 | 8.462 | 232,848 | +0.23(+2.79%) |
Sep 15, 2008 | 8.292 | 8.571 | 8.232 | 8.232 | 124,455 | -0.21(-2.54%) |
Sep 12, 2008 | 8.397 | 8.517 | 8.312 | 8.447 | 141,916 | -0.03(-0.35%) |
Sep 11, 2008 | 8.337 | 8.497 | 8.162 | 8.477 | 218,662 | +0.12(+1.43%) |
Sep 10, 2008 | 8.367 | 8.487 | 8.207 | 8.357 | 194,456 | +0.13(+1.58%) |
Sep 09, 2008 | 8.367 | 8.537 | 8.227 | 8.227 | 231,023 | -0.11(-1.32%) |
Sep 08, 2008 | 8.537 | 8.582 | 8.292 | 8.337 | 329,729 | +0.07(+0.91%) |
Sep 05, 2008 | 8.307 | 8.362 | 8.167 | 8.262 | 0 | -0.11(-1.31%) |
Sep 04, 2008 | 8.477 | 8.477 | 8.237 | 8.372 | 93,445 | -0.20(-2.33%) |
Sep 03, 2008 | 8.422 | 8.676 | 8.362 | 8.572 | 116,341 | +0.12(+1.42%) |
Sep 02, 2008 | 8.397 | 8.771 | 8.267 | 8.452 | 113,017 | +0.21(+2.54%) |
Aug 29, 2008 | 8.407 | 8.457 | 8.187 | 8.242 | 0 | -0.18(-2.19%) |
Aug 28, 2008 | 8.167 | 8.542 | 8.132 | 8.427 | 131,871 | +0.26(+3.18%) |
Aug 27, 2008 | 8.003 | 8.292 | 8.003 | 8.167 | 118,292 | +0.15(+1.87%) |
Aug 26, 2008 | 7.888 | 8.052 | 7.888 | 8.018 | 106,087 | +0.20(+2.55%) |
Aug 25, 2008 | 8.092 | 8.262 | 7.643 | 7.818 | 158,879 | -0.29(-3.63%) |
Aug 22, 2008 | 8.003 | 8.147 | 7.963 | 8.112 | 0 | +0.19(+2.39%) |
Aug 21, 2008 | 8.042 | 8.102 | 7.863 | 7.923 | 100,704 | -0.21(-2.64%) |
Aug 20, 2008 | 8.152 | 8.187 | 7.963 | 8.137 | 167,546 | +0.05(+0.62%) |
Aug 19, 2008 | 8.057 | 8.127 | 8.013 | 8.087 | 222,774 | -0.09(-1.10%) |
Aug 18, 2008 | 8.272 | 8.282 | 8.117 | 8.177 | 133,007 | -0.10(-1.21%) |
Aug 15, 2008 | 8.367 | 8.392 | 8.057 | 8.277 | 0 | +0.04(+0.48%) |
Aug 14, 2008 | 8.322 | 8.432 | 8.147 | 8.237 | 225,484 | -0.16(-1.90%) |
Aug 13, 2008 | 8.227 | 8.482 | 8.197 | 8.397 | 181,652 | +0.16(+1.94%) |
Aug 12, 2008 | 8.202 | 8.327 | 8.142 | 8.237 | 145,346 | +0.00(+0.00%) |
Aug 11, 2008 | 8.032 | 8.432 | 7.898 | 8.237 | 246,093 | +0.22(+2.74%) |
Aug 08, 2008 | 7.723 | 8.157 | 7.693 | 8.018 | 222,237 | +0.30(+3.88%) |
Aug 07, 2008 | 7.853 | 7.903 | 7.643 | 7.718 | 261,336 | -0.24(-3.07%) |
Aug 06, 2008 | 8.287 | 8.287 | 7.938 | 7.963 | 128,880 | -0.34(-4.09%) |
Aug 05, 2008 | 8.212 | 8.352 | 8.013 | 8.302 | 180,631 | +0.22(+2.72%) |
Aug 04, 2008 | 8.132 | 8.222 | 7.848 | 8.082 | 154,626 | -0.04(-0.55%) |
Aug 01, 2008 | 7.748 | 8.302 | 7.673 | 8.127 | 196,189 | +0.41(+5.37%) |
Jul 31, 2008 | 7.848 | 7.933 | 7.633 | 7.713 | 262,364 | -0.28(-3.50%) |
Jul 30, 2008 | 7.793 | 8.142 | 7.728 | 7.993 | 338,020 | +0.25(+3.29%) |
Jul 29, 2008 | 7.738 | 7.823 | 7.668 | 7.738 | 365,516 | +0.00(+0.06%) |
Jul 28, 2008 | 7.903 | 7.903 | 7.703 | 7.733 | 137,998 | -0.22(-2.82%) |
Jul 25, 2008 | 8.032 | 8.052 | 7.918 | 7.958 | 202,439 | +0.04(+0.50%) |
Jul 24, 2008 | 8.152 | 8.237 | 7.843 | 7.918 | 295,075 | -0.18(-2.28%) |
Jul 23, 2008 | 8.037 | 8.282 | 7.993 | 8.102 | 198,743 | +0.06(+0.81%) |
Jul 22, 2008 | 7.693 | 8.112 | 7.693 | 8.037 | 259,578 | +0.25(+3.27%) |
Jul 21, 2008 | 7.698 | 7.818 | 7.688 | 7.783 | 70,263 | +0.10(+1.30%) |
Jul 18, 2008 | 7.738 | 7.843 | 7.503 | 7.683 | 188,693 | -0.04(-0.58%) |
Jul 17, 2008 | 7.628 | 7.748 | 7.309 | 7.728 | 303,444 | +0.08(+1.04%) |
Jul 16, 2008 | 7.309 | 7.753 | 7.274 | 7.648 | 250,764 | +0.38(+5.29%) |
Jul 15, 2008 | 7.154 | 7.473 | 6.994 | 7.264 | 411,923 | +0.00(+0.00%) |
Jul 14, 2008 | 7.533 | 7.548 | 7.164 | 7.264 | 219,840 | -0.18(-2.41%) |
Jul 11, 2008 | 7.139 | 7.538 | 7.134 | 7.443 | 397,694 | +0.14(+1.91%) |
Jul 10, 2008 | 7.084 | 7.413 | 7.009 | 7.304 | 446,402 | +0.19(+2.74%) |
Jul 09, 2008 | 7.049 | 7.229 | 6.944 | 7.109 | 775,238 | +0.04(+0.64%) |
Jul 08, 2008 | 7.264 | 7.264 | 6.744 | 7.064 | 1,105,412 | -0.21(-2.95%) |
Jul 07, 2008 | 7.448 | 7.608 | 7.119 | 7.279 | 393,025 | -0.15(-2.08%) |
Jul 04, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | +0.00(+0.00%) |
Jul 03, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | -0.10(-1.33%) |
Jul 02, 2008 | 7.738 | 7.788 | 7.453 | 7.533 | 540,236 | -0.22(-2.83%) |