Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.762 | 6.834 | 6.511 | 6.749 | 2,695,832 | +0.02(+0.29%) |
Sep 29, 2008 | 7.414 | 7.467 | 6.683 | 6.729 | 1,579,405 | -0.88(-11.60%) |
Sep 26, 2008 | 7.493 | 7.652 | 7.401 | 7.612 | 0 | +0.05(+0.61%) |
Sep 25, 2008 | 7.355 | 7.652 | 7.170 | 7.566 | 1,259,606 | +0.27(+3.70%) |
Sep 24, 2008 | 7.454 | 7.638 | 7.263 | 7.296 | 1,261,217 | -0.22(-2.98%) |
Sep 23, 2008 | 7.546 | 7.770 | 7.388 | 7.520 | 1,027,217 | -0.07(-0.95%) |
Sep 22, 2008 | 7.876 | 8.080 | 7.553 | 7.592 | 1,184,479 | -0.27(-3.44%) |
Sep 19, 2008 | 7.744 | 7.942 | 7.480 | 7.862 | 0 | +0.67(+9.25%) |
Sep 18, 2008 | 6.815 | 7.513 | 6.815 | 7.197 | 3,833,473 | +0.44(+6.54%) |
Sep 17, 2008 | 7.065 | 7.065 | 6.722 | 6.755 | 1,911,362 | -0.39(-5.44%) |
Sep 16, 2008 | 7.045 | 7.151 | 6.742 | 7.144 | 1,802,991 | +0.05(+0.74%) |
Sep 15, 2008 | 6.927 | 7.289 | 6.676 | 7.091 | 2,076,624 | -0.15(-2.09%) |
Sep 12, 2008 | 7.184 | 7.678 | 7.098 | 7.243 | 3,529,379 | -0.01(-0.09%) |
Sep 11, 2008 | 7.427 | 7.427 | 7.085 | 7.250 | 3,964,679 | -0.21(-2.83%) |
Sep 10, 2008 | 7.836 | 7.869 | 7.401 | 7.460 | 4,092,533 | -0.36(-4.63%) |
Sep 09, 2008 | 7.909 | 8.113 | 7.790 | 7.823 | 3,159,678 | -0.08(-1.00%) |
Sep 08, 2008 | 7.553 | 8.231 | 7.553 | 7.902 | 3,546,777 | +0.45(+6.11%) |
Sep 05, 2008 | 7.434 | 7.500 | 7.329 | 7.447 | 0 | -0.03(-0.44%) |
Sep 04, 2008 | 7.757 | 7.777 | 7.467 | 7.480 | 1,369,642 | -0.28(-3.57%) |
Sep 03, 2008 | 7.645 | 7.915 | 7.559 | 7.757 | 891,384 | +0.07(+0.86%) |
Sep 02, 2008 | 7.717 | 8.021 | 7.592 | 7.691 | 1,019,407 | -0.08(-1.02%) |
Aug 29, 2008 | 7.810 | 7.974 | 7.764 | 7.770 | 1,490,532 | -0.04(-0.51%) |
Aug 28, 2008 | 7.625 | 7.810 | 7.533 | 7.810 | 884,640 | +0.21(+2.78%) |
Aug 27, 2008 | 7.421 | 7.625 | 7.394 | 7.599 | 953,536 | +0.16(+2.22%) |
Aug 26, 2008 | 7.480 | 7.513 | 7.230 | 7.434 | 1,527,570 | -0.05(-0.62%) |
Aug 25, 2008 | 7.711 | 7.750 | 7.454 | 7.480 | 1,176,117 | -0.23(-2.99%) |
Aug 22, 2008 | 7.665 | 7.731 | 7.582 | 7.711 | 1,191,142 | +0.08(+1.04%) |
Aug 21, 2008 | 7.684 | 7.882 | 7.368 | 7.632 | 1,425,733 | -0.18(-2.28%) |
Aug 20, 2008 | 7.652 | 7.816 | 7.539 | 7.810 | 2,834,156 | -0.11(-1.33%) |
Aug 19, 2008 | 7.862 | 7.961 | 7.671 | 7.915 | 1,942,667 | -0.01(-0.17%) |
Aug 18, 2008 | 7.717 | 7.981 | 7.612 | 7.928 | 2,050,044 | +0.21(+2.73%) |
Aug 15, 2008 | 6.966 | 7.816 | 6.966 | 7.717 | 0 | +0.76(+10.89%) |
Aug 14, 2008 | 6.986 | 7.019 | 6.786 | 6.960 | 1,612,464 | -0.12(-1.68%) |
Aug 13, 2008 | 7.256 | 7.579 | 6.834 | 7.078 | 3,252,002 | -0.38(-5.04%) |
Aug 12, 2008 | 7.566 | 8.020 | 7.329 | 7.454 | 5,541,425 | -1.04(-12.26%) |
Aug 11, 2008 | 8.258 | 8.607 | 8.245 | 8.495 | 2,157,692 | +0.16(+1.90%) |
Aug 08, 2008 | 8.034 | 8.423 | 8.034 | 8.337 | 1,877,457 | +0.24(+2.93%) |
Aug 07, 2008 | 7.843 | 8.390 | 7.843 | 8.100 | 1,602,100 | +0.22(+2.85%) |
Aug 06, 2008 | 7.704 | 7.922 | 7.691 | 7.876 | 964,171 | +0.16(+2.14%) |
Aug 05, 2008 | 7.533 | 7.744 | 7.513 | 7.711 | 1,271,585 | +0.22(+2.99%) |
Aug 04, 2008 | 7.605 | 7.638 | 7.408 | 7.487 | 1,128,997 | -0.07(-0.96%) |
Aug 01, 2008 | 7.724 | 7.744 | 7.546 | 7.559 | 698,493 | -0.16(-2.05%) |
Jul 31, 2008 | 7.507 | 7.790 | 7.427 | 7.717 | 1,554,620 | +0.12(+1.56%) |
Jul 30, 2008 | 7.427 | 7.612 | 7.289 | 7.599 | 975,639 | +0.18(+2.49%) |
Jul 29, 2008 | 7.414 | 7.474 | 7.131 | 7.414 | 1,255,099 | +0.26(+3.59%) |
Jul 28, 2008 | 7.243 | 7.269 | 7.065 | 7.157 | 941,643 | -0.09(-1.18%) |
Jul 25, 2008 | 7.381 | 7.454 | 7.223 | 7.243 | 951,691 | -0.12(-1.61%) |
Jul 24, 2008 | 7.724 | 7.737 | 7.355 | 7.362 | 1,694,364 | -0.38(-4.86%) |
Jul 23, 2008 | 8.535 | 8.535 | 7.645 | 7.737 | 2,053,169 | -0.32(-3.93%) |
Jul 22, 2008 | 7.684 | 8.060 | 7.665 | 8.054 | 1,151,842 | +0.34(+4.36%) |
Jul 21, 2008 | 7.572 | 7.783 | 7.526 | 7.717 | 1,185,617 | +0.18(+2.45%) |
Jul 18, 2008 | 7.684 | 7.724 | 7.388 | 7.533 | 1,685,108 | -0.11(-1.47%) |
Jul 17, 2008 | 7.645 | 7.810 | 7.539 | 7.645 | 1,897,190 | +0.03(+0.35%) |
Jul 16, 2008 | 7.493 | 7.836 | 7.493 | 7.619 | 1,525,390 | +0.15(+2.03%) |
Jul 15, 2008 | 7.296 | 7.632 | 7.151 | 7.467 | 1,800,120 | +0.12(+1.61%) |
Jul 14, 2008 | 7.467 | 7.586 | 7.315 | 7.348 | 1,942,686 | -0.05(-0.71%) |
Jul 11, 2008 | 7.329 | 7.477 | 7.276 | 7.401 | 2,059,282 | -0.03(-0.44%) |
Jul 10, 2008 | 7.619 | 7.704 | 7.362 | 7.434 | 2,452,834 | -0.19(-2.51%) |
Jul 09, 2008 | 7.658 | 7.856 | 7.579 | 7.625 | 1,866,458 | -0.03(-0.43%) |
Jul 08, 2008 | 7.414 | 7.717 | 7.282 | 7.658 | 3,330,695 | +0.25(+3.38%) |
Jul 07, 2008 | 7.652 | 7.797 | 7.401 | 7.408 | 2,593,326 | -0.25(-3.27%) |
Jul 04, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.00(+0.00%) |
Jul 03, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.01(+0.17%) |
Jul 02, 2008 | 7.797 | 8.040 | 7.645 | 7.645 | 1,434,739 | -0.22(-2.77%) |