Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.292 | 6.384 | 6.154 | 6.162 | 82,365 | -0.12(-1.95%) |
Sep 29, 2008 | 6.722 | 6.737 | 5.948 | 6.285 | 115,569 | -0.59(-8.58%) |
Sep 26, 2008 | 7.090 | 7.105 | 6.837 | 6.875 | 0 | -0.18(-2.61%) |
Sep 25, 2008 | 7.335 | 7.350 | 7.051 | 7.059 | 80,122 | -0.19(-2.64%) |
Sep 24, 2008 | 7.549 | 7.549 | 7.212 | 7.250 | 52,471 | -0.21(-2.87%) |
Sep 23, 2008 | 7.404 | 7.611 | 7.365 | 7.465 | 39,926 | +0.05(+0.72%) |
Sep 22, 2008 | 7.641 | 7.810 | 7.411 | 7.411 | 179,693 | -0.43(-5.47%) |
Sep 19, 2008 | 7.542 | 7.841 | 7.319 | 7.841 | 0 | +0.50(+6.78%) |
Sep 18, 2008 | 8.860 | 8.860 | 7.074 | 7.342 | 93,584 | -0.01(-0.10%) |
Sep 17, 2008 | 7.496 | 7.511 | 7.059 | 7.350 | 60,432 | -0.18(-2.44%) |
Sep 16, 2008 | 7.641 | 7.641 | 7.473 | 7.534 | 36,590 | -0.21(-2.67%) |
Sep 15, 2008 | 7.787 | 7.963 | 7.733 | 7.741 | 23,615 | -0.33(-4.08%) |
Sep 12, 2008 | 7.994 | 8.109 | 7.971 | 8.071 | 0 | +0.07(+0.86%) |
Sep 11, 2008 | 8.032 | 8.032 | 7.887 | 8.002 | 68,890 | -0.11(-1.42%) |
Sep 10, 2008 | 8.040 | 8.201 | 7.994 | 8.117 | 35,123 | +0.11(+1.34%) |
Sep 09, 2008 | 7.925 | 8.155 | 7.925 | 8.009 | 61,466 | -0.09(-1.14%) |
Sep 08, 2008 | 8.078 | 8.147 | 7.902 | 8.101 | 37,722 | +0.11(+1.34%) |
Sep 05, 2008 | 7.879 | 8.101 | 7.772 | 7.994 | 0 | +0.11(+1.46%) |
Sep 04, 2008 | 8.239 | 8.239 | 7.856 | 7.879 | 95,506 | -0.36(-4.37%) |
Sep 03, 2008 | 8.209 | 8.354 | 8.193 | 8.239 | 30,840 | +0.07(+0.84%) |
Sep 02, 2008 | 8.086 | 8.308 | 8.086 | 8.170 | 24,790 | +0.14(+1.72%) |
Aug 29, 2008 | 8.201 | 8.201 | 8.002 | 8.032 | 0 | -0.26(-3.14%) |
Aug 28, 2008 | 8.017 | 8.331 | 8.017 | 8.293 | 22,170 | +0.25(+3.15%) |
Aug 27, 2008 | 7.986 | 8.078 | 7.971 | 8.040 | 24,842 | +0.10(+1.25%) |
Aug 26, 2008 | 8.048 | 8.048 | 7.894 | 7.940 | 29,164 | -0.08(-0.96%) |
Aug 25, 2008 | 8.063 | 8.078 | 7.994 | 8.017 | 22,832 | -0.06(-0.76%) |
Aug 22, 2008 | 8.017 | 8.094 | 7.894 | 8.078 | 0 | +0.07(+0.86%) |
Aug 21, 2008 | 7.925 | 8.055 | 7.917 | 8.009 | 52,834 | +0.12(+1.55%) |
Aug 20, 2008 | 7.841 | 7.917 | 7.680 | 7.887 | 53,272 | +0.05(+0.68%) |
Aug 19, 2008 | 7.894 | 7.925 | 7.833 | 7.833 | 38,685 | -0.14(-1.73%) |
Aug 18, 2008 | 8.055 | 8.063 | 7.933 | 7.971 | 31,378 | -0.02(-0.19%) |
Aug 15, 2008 | 7.924 | 8.009 | 7.856 | 7.986 | 0 | +0.03(+0.39%) |
Aug 14, 2008 | 7.833 | 8.017 | 7.818 | 7.956 | 30,570 | +0.08(+1.07%) |
Aug 13, 2008 | 8.009 | 8.009 | 7.749 | 7.871 | 34,845 | -0.13(-1.63%) |
Aug 12, 2008 | 7.856 | 8.002 | 7.779 | 8.002 | 32,683 | +0.15(+1.85%) |
Aug 11, 2008 | 7.917 | 7.956 | 7.833 | 7.856 | 24,148 | -0.07(-0.87%) |
Aug 08, 2008 | 7.695 | 7.956 | 7.695 | 7.925 | 36,305 | +0.04(+0.49%) |
Aug 07, 2008 | 7.933 | 7.933 | 7.841 | 7.887 | 100,780 | -0.06(-0.77%) |
Aug 06, 2008 | 7.879 | 8.040 | 7.764 | 7.948 | 92,162 | +0.11(+1.47%) |
Aug 05, 2008 | 8.247 | 8.247 | 7.787 | 7.833 | 108,749 | -0.51(-6.07%) |
Aug 04, 2008 | 8.124 | 8.400 | 8.124 | 8.339 | 13,177 | +0.14(+1.68%) |
Aug 01, 2008 | 8.278 | 8.278 | 7.971 | 8.201 | 30,269 | +0.00(+0.00%) |
Jul 31, 2008 | 8.216 | 8.308 | 8.109 | 8.201 | 35,191 | -0.15(-1.83%) |
Jul 30, 2008 | 7.979 | 8.446 | 7.971 | 8.354 | 64,099 | +0.41(+5.11%) |
Jul 29, 2008 | 7.948 | 8.048 | 7.925 | 7.948 | 17,676 | -0.11(-1.33%) |
Jul 28, 2008 | 8.124 | 8.178 | 7.940 | 8.055 | 45,839 | -0.19(-2.32%) |
Jul 25, 2008 | 8.132 | 8.301 | 8.086 | 8.247 | 141,433 | +0.12(+1.51%) |
Jul 24, 2008 | 8.469 | 8.553 | 8.101 | 8.124 | 37,948 | -0.44(-5.10%) |
Jul 23, 2008 | 8.431 | 8.776 | 8.369 | 8.561 | 41,314 | +0.18(+2.10%) |
Jul 22, 2008 | 8.170 | 8.469 | 7.871 | 8.385 | 34,578 | +0.08(+1.02%) |
Jul 21, 2008 | 8.193 | 8.301 | 8.071 | 8.301 | 27,165 | +0.21(+2.56%) |
Jul 18, 2008 | 8.278 | 8.278 | 8.002 | 8.094 | 51,697 | -0.11(-1.31%) |
Jul 17, 2008 | 8.040 | 8.339 | 7.940 | 8.201 | 78,782 | +0.22(+2.79%) |
Jul 16, 2008 | 7.419 | 8.209 | 7.205 | 7.979 | 189,646 | +0.15(+1.96%) |
Jul 15, 2008 | 7.718 | 7.948 | 7.572 | 7.825 | 68,100 | +0.13(+1.69%) |
Jul 14, 2008 | 8.078 | 8.140 | 7.473 | 7.695 | 43,402 | -0.54(-6.52%) |
Jul 11, 2008 | 8.599 | 8.645 | 8.232 | 8.232 | 28,276 | -0.46(-5.29%) |
Jul 10, 2008 | 8.622 | 8.699 | 8.477 | 8.691 | 40,042 | +0.07(+0.80%) |
Jul 09, 2008 | 8.576 | 8.891 | 8.576 | 8.622 | 27,334 | +0.14(+1.63%) |
Jul 08, 2008 | 8.523 | 8.584 | 8.454 | 8.484 | 35,204 | +0.05(+0.64%) |
Jul 07, 2008 | 8.347 | 8.576 | 8.347 | 8.431 | 61,681 | +0.04(+0.46%) |
Jul 04, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | -0.25(-2.84%) |
Jul 02, 2008 | 8.684 | 8.829 | 8.446 | 8.638 | 138,616 | +0.11(+1.35%) |