Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.113 | 8.385 | 7.946 | 8.331 | 3,866,661 | +0.28(+3.42%) |
Sep 29, 2008 | 7.951 | 8.308 | 7.854 | 8.056 | 3,395,784 | +0.00(+0.00%) |
Sep 26, 2008 | 7.877 | 8.073 | 7.775 | 8.056 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.792 | 8.030 | 7.764 | 7.968 | 2,720,806 | +0.21(+2.67%) |
Sep 24, 2008 | 7.928 | 8.050 | 7.724 | 7.761 | 2,649,372 | -0.12(-1.58%) |
Sep 23, 2008 | 8.033 | 8.201 | 7.874 | 7.886 | 2,317,926 | -0.07(-0.93%) |
Sep 22, 2008 | 8.022 | 8.226 | 7.945 | 7.959 | 2,797,078 | -0.14(-1.75%) |
Sep 19, 2008 | 8.938 | 9.072 | 7.803 | 8.101 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.135 | 8.638 | 7.877 | 8.635 | 6,035,032 | +0.62(+7.79%) |
Sep 17, 2008 | 8.186 | 8.255 | 8.011 | 8.011 | 3,096,031 | -0.27(-3.22%) |
Sep 16, 2008 | 7.866 | 8.297 | 7.727 | 8.277 | 3,652,276 | +0.30(+3.70%) |
Sep 15, 2008 | 8.011 | 8.186 | 7.769 | 7.982 | 2,048,413 | -0.14(-1.75%) |
Sep 12, 2008 | 7.971 | 8.138 | 7.957 | 8.124 | 3,429,679 | +0.13(+1.63%) |
Sep 11, 2008 | 7.781 | 7.994 | 7.676 | 7.994 | 3,500,690 | +0.20(+2.55%) |
Sep 10, 2008 | 7.820 | 7.852 | 7.690 | 7.795 | 3,892,997 | +0.05(+0.59%) |
Sep 09, 2008 | 7.860 | 7.860 | 7.681 | 7.749 | 4,236,220 | -0.07(-0.91%) |
Sep 08, 2008 | 7.945 | 8.002 | 7.710 | 7.820 | 4,334,109 | +0.02(+0.29%) |
Sep 05, 2008 | 7.693 | 7.825 | 7.667 | 7.798 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.630 | 7.857 | 7.591 | 7.730 | 5,727,050 | +0.14(+1.79%) |
Sep 03, 2008 | 7.721 | 7.934 | 7.491 | 7.593 | 6,182,093 | +0.05(+0.72%) |
Sep 02, 2008 | 7.571 | 7.761 | 7.522 | 7.540 | 3,911,921 | +0.04(+0.49%) |
Aug 29, 2008 | 7.344 | 7.608 | 7.344 | 7.503 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.264 | 7.426 | 7.261 | 7.395 | 6,911,931 | +0.16(+2.24%) |
Aug 27, 2008 | 6.981 | 7.290 | 6.961 | 7.233 | 6,325,626 | +0.24(+3.49%) |
Aug 26, 2008 | 7.193 | 7.230 | 6.674 | 6.989 | 12,599,297 | -0.26(-3.53%) |
Aug 25, 2008 | 7.349 | 7.364 | 7.182 | 7.244 | 4,252,491 | -0.13(-1.77%) |
Aug 22, 2008 | 7.423 | 7.480 | 7.321 | 7.375 | 3,539,645 | -0.04(-0.57%) |
Aug 21, 2008 | 7.355 | 7.423 | 7.284 | 7.417 | 4,100,136 | +0.04(+0.54%) |
Aug 20, 2008 | 7.500 | 7.559 | 7.284 | 7.378 | 3,988,609 | -0.10(-1.40%) |
Aug 19, 2008 | 7.534 | 7.545 | 7.429 | 7.483 | 3,934,828 | -0.08(-1.05%) |
Aug 18, 2008 | 7.758 | 7.764 | 7.528 | 7.562 | 5,302,156 | -0.14(-1.81%) |
Aug 15, 2008 | 7.991 | 8.036 | 7.562 | 7.701 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 9.055 | 9.072 | 7.369 | 7.934 | 23,557,814 | -1.14(-12.54%) |
Aug 13, 2008 | 9.146 | 9.273 | 9.001 | 9.072 | 3,317,606 | -0.04(-0.44%) |
Aug 12, 2008 | 9.120 | 9.208 | 8.978 | 9.112 | 2,773,114 | +0.02(+0.22%) |
Aug 11, 2008 | 8.972 | 9.148 | 8.953 | 9.092 | 2,972,976 | +0.12(+1.39%) |
Aug 08, 2008 | 8.791 | 9.225 | 8.791 | 8.967 | 3,040,463 | +0.14(+1.58%) |
Aug 07, 2008 | 8.811 | 8.867 | 8.348 | 8.828 | 2,266,034 | -0.04(-0.45%) |
Aug 06, 2008 | 8.867 | 8.950 | 8.609 | 8.867 | 1,899,238 | +0.01(+0.10%) |
Aug 05, 2008 | 8.683 | 8.867 | 8.649 | 8.859 | 3,145,798 | +0.24(+2.80%) |
Aug 04, 2008 | 8.584 | 8.734 | 8.448 | 8.618 | 2,191,816 | +0.05(+0.56%) |
Aug 01, 2008 | 8.530 | 8.649 | 8.496 | 8.570 | 1,538,764 | +0.04(+0.43%) |
Jul 31, 2008 | 8.408 | 8.575 | 8.249 | 8.533 | 1,997,772 | +0.05(+0.57%) |
Jul 30, 2008 | 8.527 | 8.663 | 8.453 | 8.484 | 2,584,906 | +0.00(+0.03%) |
Jul 29, 2008 | 8.482 | 8.482 | 8.291 | 8.482 | 2,311,410 | +0.21(+2.54%) |
Jul 28, 2008 | 8.280 | 8.334 | 8.201 | 8.272 | 1,777,329 | -0.01(-0.07%) |
Jul 25, 2008 | 8.413 | 8.567 | 8.243 | 8.277 | 2,365,498 | -0.08(-0.92%) |
Jul 24, 2008 | 8.402 | 8.527 | 8.328 | 8.354 | 3,252,914 | -0.04(-0.51%) |
Jul 23, 2008 | 8.428 | 8.428 | 8.306 | 8.396 | 2,173,093 | -0.03(-0.34%) |
Jul 22, 2008 | 8.229 | 8.598 | 8.186 | 8.425 | 3,350,944 | +0.15(+1.78%) |
Jul 21, 2008 | 8.272 | 8.314 | 8.138 | 8.277 | 2,017,077 | +0.05(+0.55%) |
Jul 18, 2008 | 8.394 | 8.521 | 8.195 | 8.232 | 3,551,444 | -0.15(-1.79%) |
Jul 17, 2008 | 8.501 | 8.598 | 8.291 | 8.382 | 2,088,701 | -0.08(-0.94%) |
Jul 16, 2008 | 8.172 | 8.490 | 8.121 | 8.462 | 3,153,107 | +0.33(+4.05%) |
Jul 15, 2008 | 8.192 | 8.255 | 7.999 | 8.133 | 3,550,982 | -0.12(-1.48%) |
Jul 14, 2008 | 8.411 | 8.422 | 8.169 | 8.255 | 2,600,415 | -0.07(-0.85%) |
Jul 11, 2008 | 8.413 | 8.413 | 8.201 | 8.326 | 2,326,219 | -0.05(-0.58%) |
Jul 10, 2008 | 8.334 | 8.399 | 8.266 | 8.374 | 2,086,280 | +0.04(+0.48%) |
Jul 09, 2008 | 8.272 | 8.413 | 8.229 | 8.334 | 2,517,052 | +0.08(+1.00%) |
Jul 08, 2008 | 7.812 | 8.331 | 7.784 | 8.252 | 4,430,130 | +0.47(+6.09%) |
Jul 07, 2008 | 7.701 | 7.874 | 7.684 | 7.778 | 3,030,211 | +0.10(+1.37%) |
Jul 04, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 03, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 02, 2008 | 7.945 | 8.028 | 7.642 | 7.673 | 3,054,757 | -0.27(-3.43%) |