Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.572 | 7.845 | 7.550 | 7.802 | 299,448 | +0.24(+3.22%) |
Sep 29, 2008 | 8.165 | 8.165 | 7.479 | 7.558 | 877,622 | -0.70(-8.44%) |
Sep 26, 2008 | 8.229 | 8.257 | 8.073 | 8.255 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 8.159 | 8.371 | 8.159 | 8.279 | 238,535 | +0.16(+1.95%) |
Sep 24, 2008 | 8.127 | 8.216 | 8.095 | 8.120 | 170,577 | -0.00(-0.06%) |
Sep 23, 2008 | 8.205 | 8.335 | 8.056 | 8.125 | 2,118,419 | -0.05(-0.59%) |
Sep 22, 2008 | 8.369 | 8.388 | 8.173 | 8.173 | 380,546 | -0.25(-2.95%) |
Sep 19, 2008 | 7.967 | 8.496 | 7.693 | 8.422 | 0 | +0.29(+3.60%) |
Sep 18, 2008 | 7.771 | 8.194 | 7.756 | 8.129 | 506,328 | +0.32(+4.15%) |
Sep 17, 2008 | 8.209 | 8.269 | 7.805 | 7.805 | 221,581 | -0.43(-5.22%) |
Sep 16, 2008 | 8.096 | 8.250 | 7.967 | 8.234 | 241,692 | +0.05(+0.65%) |
Sep 15, 2008 | 8.388 | 8.388 | 8.175 | 8.181 | 143,484 | -0.27(-3.20%) |
Sep 12, 2008 | 8.419 | 8.478 | 8.303 | 8.452 | 187,412 | +0.01(+0.11%) |
Sep 11, 2008 | 8.308 | 8.443 | 8.202 | 8.443 | 200,503 | +0.09(+1.07%) |
Sep 10, 2008 | 8.335 | 8.436 | 8.335 | 8.353 | 197,839 | +0.02(+0.25%) |
Sep 09, 2008 | 8.532 | 8.532 | 8.294 | 8.332 | 170,970 | -0.15(-1.81%) |
Sep 08, 2008 | 8.460 | 8.586 | 8.385 | 8.486 | 184,117 | +0.04(+0.51%) |
Sep 05, 2008 | 8.412 | 8.478 | 8.327 | 8.443 | 0 | -0.02(-0.19%) |
Sep 04, 2008 | 8.774 | 8.774 | 8.459 | 8.459 | 1,188,258 | -0.32(-3.60%) |
Sep 03, 2008 | 8.907 | 8.927 | 8.758 | 8.774 | 549,776 | -0.17(-1.92%) |
Sep 02, 2008 | 9.119 | 9.213 | 8.907 | 8.946 | 3,590,476 | -0.17(-1.81%) |
Aug 29, 2008 | 9.218 | 9.218 | 9.050 | 9.111 | 374,456 | -0.14(-1.47%) |
Aug 28, 2008 | 9.265 | 9.310 | 9.178 | 9.247 | 103,187 | +0.01(+0.14%) |
Aug 27, 2008 | 9.265 | 9.282 | 9.119 | 9.234 | 164,618 | +0.08(+0.90%) |
Aug 26, 2008 | 9.221 | 9.225 | 9.112 | 9.151 | 107,567 | -0.03(-0.35%) |
Aug 25, 2008 | 9.258 | 9.311 | 9.172 | 9.183 | 77,173 | -0.15(-1.56%) |
Aug 22, 2008 | 9.191 | 9.348 | 9.191 | 9.329 | 150,535 | +0.11(+1.22%) |
Aug 21, 2008 | 9.196 | 9.245 | 9.119 | 9.217 | 203,317 | +0.02(+0.21%) |
Aug 20, 2008 | 9.231 | 9.292 | 9.197 | 9.197 | 162,715 | -0.02(-0.24%) |
Aug 19, 2008 | 9.232 | 9.271 | 9.162 | 9.220 | 2,345,355 | -0.11(-1.20%) |
Aug 18, 2008 | 9.443 | 9.468 | 9.260 | 9.332 | 2,275,537 | -0.13(-1.32%) |
Aug 15, 2008 | 9.507 | 9.517 | 9.379 | 9.457 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 9.436 | 9.537 | 9.375 | 9.465 | 342,814 | +0.07(+0.73%) |
Aug 13, 2008 | 9.510 | 9.510 | 9.373 | 9.397 | 323,153 | -0.11(-1.21%) |
Aug 12, 2008 | 9.537 | 9.548 | 9.457 | 9.512 | 236,657 | +0.00(+0.03%) |
Aug 11, 2008 | 9.428 | 9.598 | 9.420 | 9.508 | 220,758 | +0.09(+0.94%) |
Aug 08, 2008 | 9.282 | 9.462 | 9.281 | 9.420 | 174,308 | +0.13(+1.41%) |
Aug 07, 2008 | 9.250 | 9.358 | 9.247 | 9.289 | 76,643 | -0.06(-0.69%) |
Aug 06, 2008 | 9.197 | 9.370 | 9.162 | 9.353 | 960,349 | +0.19(+2.12%) |
Aug 05, 2008 | 9.026 | 9.202 | 9.008 | 9.159 | 168,299 | +0.20(+2.18%) |
Aug 04, 2008 | 8.923 | 9.047 | 8.904 | 8.963 | 9,855,140 | -0.04(-0.45%) |
Aug 01, 2008 | 9.069 | 9.069 | 8.900 | 9.003 | 42,773 | +0.00(+0.03%) |
Jul 31, 2008 | 9.050 | 9.135 | 8.999 | 9.000 | 182,901 | -0.07(-0.72%) |
Jul 30, 2008 | 9.074 | 9.108 | 8.984 | 9.066 | 112,990 | +0.02(+0.18%) |
Jul 29, 2008 | 9.050 | 9.071 | 8.864 | 9.050 | 81,005 | +0.13(+1.51%) |
Jul 28, 2008 | 9.079 | 9.079 | 8.890 | 8.915 | 139,578 | -0.16(-1.75%) |
Jul 25, 2008 | 9.011 | 9.292 | 8.997 | 9.074 | 45,837 | +0.04(+0.46%) |
Jul 24, 2008 | 9.153 | 9.171 | 9.000 | 9.032 | 261,329 | -0.08(-0.88%) |
Jul 23, 2008 | 8.978 | 9.135 | 8.978 | 9.112 | 251,957 | +0.14(+1.55%) |
Jul 22, 2008 | 8.975 | 9.011 | 8.835 | 8.973 | 179,849 | -0.08(-0.94%) |
Jul 21, 2008 | 9.103 | 9.116 | 8.992 | 9.058 | 107,780 | +0.02(+0.25%) |
Jul 18, 2008 | 9.141 | 9.141 | 8.999 | 9.036 | 150,972 | -0.11(-1.19%) |
Jul 17, 2008 | 9.042 | 9.204 | 9.034 | 9.145 | 119,373 | +0.15(+1.64%) |
Jul 16, 2008 | 8.802 | 9.036 | 8.784 | 8.997 | 393,463 | +0.20(+2.26%) |
Jul 15, 2008 | 8.814 | 8.917 | 8.632 | 8.798 | 329,249 | -0.02(-0.20%) |
Jul 14, 2008 | 8.904 | 8.975 | 8.816 | 8.816 | 103,112 | -0.10(-1.08%) |
Jul 11, 2008 | 8.898 | 8.989 | 8.814 | 8.912 | 137,930 | -0.09(-1.01%) |
Jul 10, 2008 | 8.874 | 9.037 | 8.824 | 9.003 | 341,373 | +0.09(+1.03%) |
Jul 09, 2008 | 9.082 | 9.141 | 8.912 | 8.912 | 283,337 | -0.27(-2.90%) |
Jul 08, 2008 | 9.080 | 9.180 | 9.010 | 9.178 | 155,452 | +0.10(+1.08%) |
Jul 07, 2008 | 9.074 | 9.221 | 8.978 | 9.080 | 235,883 | +0.02(+0.25%) |
Jul 04, 2008 | 9.021 | 9.104 | 8.935 | 9.058 | 198,868 | +0.00(+0.00%) |
Jul 03, 2008 | 9.021 | 9.104 | 8.935 | 9.058 | 198,868 | +0.05(+0.61%) |
Jul 02, 2008 | 9.178 | 9.252 | 9.003 | 9.003 | 147,209 | -0.16(-1.77%) |