Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.122 | 8.395 | 7.955 | 8.341 | 3,862,126 | +0.28(+3.42%) |
Sep 29, 2008 | 7.960 | 8.318 | 7.864 | 8.065 | 3,391,802 | +0.00(+0.00%) |
Sep 26, 2008 | 7.886 | 8.082 | 7.784 | 8.065 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.801 | 8.040 | 7.773 | 7.977 | 2,717,615 | +0.21(+2.67%) |
Sep 24, 2008 | 7.938 | 8.060 | 7.733 | 7.770 | 2,646,265 | -0.12(-1.58%) |
Sep 23, 2008 | 8.043 | 8.210 | 7.884 | 7.895 | 2,315,208 | -0.07(-0.93%) |
Sep 22, 2008 | 8.031 | 8.236 | 7.955 | 7.969 | 2,793,797 | -0.14(-1.75%) |
Sep 19, 2008 | 8.949 | 9.082 | 7.813 | 8.111 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.145 | 8.648 | 7.886 | 8.645 | 6,027,954 | +0.63(+7.79%) |
Sep 17, 2008 | 8.196 | 8.264 | 8.020 | 8.020 | 3,092,400 | -0.27(-3.22%) |
Sep 16, 2008 | 7.875 | 8.307 | 7.736 | 8.287 | 3,647,992 | +0.30(+3.70%) |
Sep 15, 2008 | 8.020 | 8.196 | 7.778 | 7.992 | 2,046,011 | -0.14(-1.75%) |
Sep 12, 2008 | 7.980 | 8.148 | 7.966 | 8.134 | 3,425,657 | +0.13(+1.63%) |
Sep 11, 2008 | 7.790 | 8.003 | 7.685 | 8.003 | 3,496,584 | +0.20(+2.55%) |
Sep 10, 2008 | 7.830 | 7.861 | 7.699 | 7.804 | 3,888,431 | +0.05(+0.59%) |
Sep 09, 2008 | 7.869 | 7.869 | 7.690 | 7.759 | 4,231,252 | -0.07(-0.91%) |
Sep 08, 2008 | 7.955 | 8.011 | 7.719 | 7.830 | 4,329,026 | +0.02(+0.29%) |
Sep 05, 2008 | 7.702 | 7.834 | 7.676 | 7.807 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.639 | 7.867 | 7.599 | 7.739 | 5,720,333 | +0.14(+1.79%) |
Sep 03, 2008 | 7.730 | 7.943 | 7.500 | 7.602 | 6,174,842 | +0.05(+0.71%) |
Sep 02, 2008 | 7.580 | 7.770 | 7.531 | 7.548 | 3,907,333 | +0.04(+0.49%) |
Aug 29, 2008 | 7.352 | 7.617 | 7.352 | 7.511 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.273 | 7.435 | 7.270 | 7.403 | 6,903,825 | +0.16(+2.24%) |
Aug 27, 2008 | 6.989 | 7.298 | 6.969 | 7.242 | 6,318,207 | +0.24(+3.49%) |
Aug 26, 2008 | 7.202 | 7.239 | 6.682 | 6.997 | 12,584,520 | -0.26(-3.53%) |
Aug 25, 2008 | 7.358 | 7.372 | 7.190 | 7.253 | 4,247,503 | -0.13(-1.77%) |
Aug 22, 2008 | 7.432 | 7.489 | 7.330 | 7.384 | 3,535,494 | -0.04(-0.57%) |
Aug 21, 2008 | 7.364 | 7.432 | 7.293 | 7.426 | 4,095,328 | +0.04(+0.54%) |
Aug 20, 2008 | 7.509 | 7.568 | 7.293 | 7.386 | 3,983,931 | -0.11(-1.40%) |
Aug 19, 2008 | 7.543 | 7.554 | 7.438 | 7.492 | 3,930,213 | -0.08(-1.05%) |
Aug 18, 2008 | 7.767 | 7.773 | 7.537 | 7.571 | 5,295,937 | -0.14(-1.81%) |
Aug 15, 2008 | 8.000 | 8.046 | 7.571 | 7.710 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 9.065 | 9.082 | 7.378 | 7.943 | 23,530,184 | -1.14(-12.54%) |
Aug 13, 2008 | 9.156 | 9.284 | 9.011 | 9.082 | 3,313,715 | -0.04(-0.44%) |
Aug 12, 2008 | 9.131 | 9.219 | 8.989 | 9.122 | 2,769,861 | +0.02(+0.22%) |
Aug 11, 2008 | 8.983 | 9.159 | 8.963 | 9.102 | 2,969,490 | +0.12(+1.39%) |
Aug 08, 2008 | 8.801 | 9.236 | 8.801 | 8.977 | 3,036,897 | +0.14(+1.58%) |
Aug 07, 2008 | 8.821 | 8.878 | 8.358 | 8.838 | 2,263,376 | -0.04(-0.45%) |
Aug 06, 2008 | 8.878 | 8.960 | 8.619 | 8.878 | 1,897,011 | +0.01(+0.10%) |
Aug 05, 2008 | 8.693 | 8.878 | 8.659 | 8.869 | 3,142,109 | +0.24(+2.80%) |
Aug 04, 2008 | 8.594 | 8.744 | 8.457 | 8.628 | 2,189,246 | +0.05(+0.56%) |
Aug 01, 2008 | 8.540 | 8.659 | 8.506 | 8.580 | 1,536,960 | +0.04(+0.43%) |
Jul 31, 2008 | 8.418 | 8.585 | 8.259 | 8.543 | 1,995,429 | +0.05(+0.57%) |
Jul 30, 2008 | 8.537 | 8.673 | 8.463 | 8.494 | 2,581,874 | +0.00(+0.03%) |
Jul 29, 2008 | 8.492 | 8.492 | 8.301 | 8.492 | 2,308,699 | +0.21(+2.54%) |
Jul 28, 2008 | 8.290 | 8.344 | 8.210 | 8.281 | 1,775,244 | -0.01(-0.07%) |
Jul 25, 2008 | 8.423 | 8.577 | 8.253 | 8.287 | 2,362,724 | -0.08(-0.92%) |
Jul 24, 2008 | 8.412 | 8.537 | 8.338 | 8.364 | 3,249,099 | -0.04(-0.51%) |
Jul 23, 2008 | 8.438 | 8.438 | 8.315 | 8.406 | 2,170,544 | -0.03(-0.34%) |
Jul 22, 2008 | 8.239 | 8.608 | 8.196 | 8.435 | 3,347,014 | +0.15(+1.78%) |
Jul 21, 2008 | 8.281 | 8.324 | 8.148 | 8.287 | 2,014,711 | +0.05(+0.55%) |
Jul 18, 2008 | 8.403 | 8.531 | 8.205 | 8.242 | 3,547,279 | -0.15(-1.79%) |
Jul 17, 2008 | 8.511 | 8.608 | 8.301 | 8.392 | 2,086,251 | -0.08(-0.94%) |
Jul 16, 2008 | 8.182 | 8.500 | 8.131 | 8.472 | 3,149,409 | +0.33(+4.05%) |
Jul 15, 2008 | 8.202 | 8.264 | 8.009 | 8.142 | 3,546,818 | -0.12(-1.48%) |
Jul 14, 2008 | 8.421 | 8.432 | 8.179 | 8.264 | 2,597,365 | -0.07(-0.85%) |
Jul 11, 2008 | 8.423 | 8.423 | 8.210 | 8.335 | 2,323,490 | -0.05(-0.58%) |
Jul 10, 2008 | 8.344 | 8.409 | 8.276 | 8.384 | 2,083,833 | +0.04(+0.48%) |
Jul 09, 2008 | 8.281 | 8.423 | 8.239 | 8.344 | 2,514,100 | +0.08(+1.00%) |
Jul 08, 2008 | 7.821 | 8.341 | 7.793 | 8.261 | 4,424,934 | +0.47(+6.09%) |
Jul 07, 2008 | 7.710 | 7.884 | 7.693 | 7.787 | 3,026,657 | +0.11(+1.37%) |
Jul 04, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 03, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 02, 2008 | 7.955 | 8.037 | 7.651 | 7.682 | 3,051,174 | -0.27(-3.43%) |