Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.570 | 6.861 | 6.549 | 6.824 | 2,152,565 | +0.33(+5.16%) |
Sep 29, 2008 | 6.955 | 6.955 | 6.240 | 6.489 | 3,795,627 | -0.70(-9.69%) |
Sep 26, 2008 | 6.967 | 7.275 | 6.903 | 7.186 | 0 | -0.07(-0.97%) |
Sep 25, 2008 | 7.086 | 7.277 | 6.965 | 7.256 | 1,432,235 | +0.25(+3.53%) |
Sep 24, 2008 | 7.123 | 7.179 | 6.826 | 7.009 | 1,868,330 | -0.04(-0.62%) |
Sep 23, 2008 | 7.229 | 7.433 | 6.936 | 7.052 | 1,750,917 | -0.29(-3.91%) |
Sep 22, 2008 | 7.194 | 7.391 | 7.161 | 7.339 | 2,721,878 | -0.09(-1.26%) |
Sep 19, 2008 | 7.277 | 7.485 | 6.917 | 7.433 | 0 | +0.71(+10.58%) |
Sep 18, 2008 | 6.653 | 6.757 | 6.221 | 6.722 | 4,162,044 | +0.38(+6.00%) |
Sep 17, 2008 | 6.784 | 6.830 | 6.341 | 6.341 | 6,102,452 | -0.70(-9.90%) |
Sep 16, 2008 | 6.882 | 7.150 | 6.695 | 7.038 | 4,328,420 | +0.02(+0.30%) |
Sep 15, 2008 | 7.167 | 7.366 | 6.965 | 7.017 | 3,209,119 | -0.57(-7.48%) |
Sep 12, 2008 | 7.589 | 7.720 | 7.489 | 7.585 | 0 | -0.35(-4.35%) |
Sep 11, 2008 | 7.574 | 7.930 | 7.412 | 7.930 | 3,010,625 | +0.15(+1.98%) |
Sep 10, 2008 | 7.734 | 7.789 | 7.558 | 7.776 | 3,310,584 | +0.27(+3.60%) |
Sep 09, 2008 | 7.878 | 7.899 | 7.485 | 7.506 | 4,292,006 | -0.37(-4.75%) |
Sep 08, 2008 | 8.017 | 8.209 | 7.718 | 7.880 | 3,184,229 | +0.09(+1.09%) |
Sep 05, 2008 | 7.514 | 7.809 | 7.437 | 7.795 | 0 | +0.23(+2.99%) |
Sep 04, 2008 | 7.942 | 7.942 | 7.562 | 7.568 | 3,321,708 | -0.46(-5.70%) |
Sep 03, 2008 | 8.026 | 8.130 | 7.942 | 8.026 | 1,867,767 | +0.04(+0.47%) |
Sep 02, 2008 | 7.984 | 8.169 | 7.969 | 7.988 | 2,171,299 | +0.21(+2.67%) |
Aug 29, 2008 | 7.955 | 7.957 | 7.722 | 7.780 | 0 | -0.08(-0.98%) |
Aug 28, 2008 | 7.693 | 7.857 | 7.693 | 7.857 | 3,575,003 | -0.09(-1.07%) |
Aug 27, 2008 | 7.789 | 7.942 | 7.722 | 7.942 | 1,656,186 | +0.10(+1.22%) |
Aug 26, 2008 | 7.734 | 7.876 | 7.701 | 7.847 | 1,701,493 | +0.22(+2.95%) |
Aug 25, 2008 | 7.799 | 7.901 | 7.614 | 7.622 | 3,024,150 | -0.34(-4.28%) |
Aug 22, 2008 | 7.836 | 8.007 | 7.830 | 7.963 | 0 | +0.18(+2.30%) |
Aug 21, 2008 | 7.818 | 7.911 | 7.757 | 7.784 | 1,816,160 | -0.25(-3.13%) |
Aug 20, 2008 | 7.984 | 8.105 | 7.905 | 8.036 | 1,243,596 | +0.10(+1.23%) |
Aug 19, 2008 | 7.974 | 8.119 | 7.859 | 7.938 | 2,518,839 | -0.20(-2.48%) |
Aug 18, 2008 | 8.331 | 8.362 | 8.109 | 8.140 | 2,655,207 | -0.30(-3.52%) |
Aug 15, 2008 | 8.522 | 8.562 | 8.379 | 8.437 | 0 | -0.10(-1.12%) |
Aug 14, 2008 | 8.130 | 8.606 | 7.940 | 8.533 | 2,458,252 | +0.25(+2.99%) |
Aug 13, 2008 | 8.236 | 8.317 | 8.109 | 8.285 | 1,287,883 | +0.01(+0.13%) |
Aug 12, 2008 | 8.441 | 8.441 | 8.250 | 8.275 | 1,291,812 | -0.29(-3.35%) |
Aug 11, 2008 | 8.718 | 8.784 | 8.537 | 8.562 | 1,992,626 | -0.11(-1.25%) |
Aug 08, 2008 | 8.391 | 8.739 | 8.317 | 8.670 | 3,113,460 | +0.34(+4.04%) |
Aug 07, 2008 | 8.610 | 8.610 | 8.327 | 8.333 | 2,100,852 | -0.42(-4.84%) |
Aug 06, 2008 | 8.568 | 8.820 | 8.525 | 8.757 | 3,260,582 | +0.01(+0.07%) |
Aug 05, 2008 | 8.473 | 8.811 | 8.454 | 8.751 | 2,677,375 | +0.47(+5.62%) |
Aug 04, 2008 | 8.007 | 8.315 | 7.926 | 8.285 | 2,207,468 | +0.17(+2.07%) |
Aug 01, 2008 | 7.944 | 8.157 | 7.855 | 8.117 | 2,057,974 | +0.36(+4.66%) |
Jul 31, 2008 | 7.847 | 7.942 | 7.714 | 7.755 | 977,295 | -0.20(-2.48%) |
Jul 30, 2008 | 7.932 | 7.982 | 7.759 | 7.953 | 1,970,097 | +0.16(+2.11%) |
Jul 29, 2008 | 7.789 | 7.797 | 7.653 | 7.789 | 3,300,353 | -0.06(-0.79%) |
Jul 28, 2008 | 8.092 | 8.094 | 7.818 | 7.851 | 2,452,024 | -0.27(-3.30%) |
Jul 25, 2008 | 8.069 | 8.223 | 7.936 | 8.119 | 1,645,475 | -0.05(-0.66%) |
Jul 24, 2008 | 8.473 | 8.473 | 8.044 | 8.173 | 2,104,094 | -0.36(-4.24%) |
Jul 23, 2008 | 8.371 | 8.577 | 8.329 | 8.535 | 3,814,817 | +0.34(+4.19%) |
Jul 22, 2008 | 7.587 | 8.260 | 7.543 | 8.192 | 4,450,921 | +0.55(+7.18%) |
Jul 21, 2008 | 7.481 | 7.689 | 7.445 | 7.643 | 2,408,208 | +0.26(+3.49%) |
Jul 18, 2008 | 7.589 | 7.672 | 7.277 | 7.385 | 2,734,720 | -0.13(-1.74%) |
Jul 17, 2008 | 7.339 | 7.568 | 7.194 | 7.516 | 4,752,207 | +0.30(+4.15%) |
Jul 16, 2008 | 6.880 | 7.244 | 6.834 | 7.217 | 3,223,274 | +0.29(+4.23%) |
Jul 15, 2008 | 6.840 | 7.028 | 6.630 | 6.924 | 3,852,592 | -0.08(-1.16%) |
Jul 14, 2008 | 7.204 | 7.275 | 6.994 | 7.005 | 1,858,826 | -0.03(-0.41%) |
Jul 11, 2008 | 7.071 | 7.092 | 6.967 | 7.034 | 4,939,519 | -0.30(-4.08%) |
Jul 10, 2008 | 7.360 | 7.549 | 7.204 | 7.333 | 2,639,345 | +0.06(+0.86%) |
Jul 09, 2008 | 7.502 | 7.693 | 7.271 | 7.271 | 3,153,241 | -0.13(-1.77%) |
Jul 08, 2008 | 7.119 | 7.410 | 7.025 | 7.402 | 2,424,512 | +0.28(+3.88%) |
Jul 07, 2008 | 7.279 | 7.456 | 7.069 | 7.125 | 3,174,168 | -0.10(-1.41%) |
Jul 04, 2008 | 7.227 | 7.312 | 7.069 | 7.227 | 1,309,661 | +0.00(+0.00%) |
Jul 03, 2008 | 7.227 | 7.312 | 7.069 | 7.227 | 1,309,661 | -0.01(-0.11%) |
Jul 02, 2008 | 7.468 | 7.549 | 7.229 | 7.235 | 3,129,217 | +0.04(+0.61%) |