Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.624 | 7.822 | 7.513 | 7.729 | 5,341,662 | +0.21(+2.80%) |
Sep 29, 2008 | 7.915 | 8.021 | 7.370 | 7.519 | 6,015,054 | -0.49(-6.11%) |
Sep 26, 2008 | 7.785 | 8.015 | 7.692 | 8.008 | 0 | +0.11(+1.41%) |
Sep 25, 2008 | 7.860 | 7.996 | 7.779 | 7.897 | 5,600,781 | +0.09(+1.11%) |
Sep 24, 2008 | 7.810 | 7.897 | 7.742 | 7.810 | 4,032,409 | -0.02(-0.24%) |
Sep 23, 2008 | 7.946 | 8.027 | 7.791 | 7.829 | 3,785,932 | -0.07(-0.86%) |
Sep 22, 2008 | 7.946 | 8.064 | 7.835 | 7.897 | 4,410,993 | -0.10(-1.24%) |
Sep 19, 2008 | 7.711 | 8.994 | 7.587 | 7.996 | 0 | +0.30(+3.86%) |
Sep 18, 2008 | 7.624 | 7.909 | 7.342 | 7.698 | 9,791,991 | +0.20(+2.73%) |
Sep 17, 2008 | 7.723 | 7.779 | 7.463 | 7.494 | 9,238,825 | -0.37(-4.73%) |
Sep 16, 2008 | 8.095 | 8.213 | 7.630 | 7.866 | 14,749,179 | -0.34(-4.15%) |
Sep 15, 2008 | 8.349 | 8.504 | 8.182 | 8.207 | 3,893,674 | -0.34(-3.99%) |
Sep 12, 2008 | 8.393 | 8.572 | 8.343 | 8.548 | 0 | +0.12(+1.47%) |
Sep 11, 2008 | 8.380 | 8.442 | 8.272 | 8.424 | 4,088,602 | +0.02(+0.30%) |
Sep 10, 2008 | 8.337 | 8.461 | 8.269 | 8.399 | 3,945,061 | +0.08(+0.97%) |
Sep 09, 2008 | 8.566 | 8.585 | 8.312 | 8.318 | 5,560,703 | -0.20(-2.40%) |
Sep 08, 2008 | 8.430 | 8.597 | 8.393 | 8.523 | 5,559,417 | +0.25(+3.07%) |
Sep 05, 2008 | 8.325 | 8.325 | 8.132 | 8.269 | 0 | -0.08(-0.97%) |
Sep 04, 2008 | 8.331 | 8.380 | 8.232 | 8.349 | 4,771,253 | +0.01(+0.15%) |
Sep 03, 2008 | 8.418 | 8.486 | 8.287 | 8.337 | 3,489,852 | -0.10(-1.18%) |
Sep 02, 2008 | 8.796 | 8.796 | 8.349 | 8.436 | 5,115,033 | +0.02(+0.29%) |
Aug 29, 2008 | 8.399 | 8.467 | 8.387 | 8.411 | 0 | -0.04(-0.44%) |
Aug 28, 2008 | 8.349 | 8.455 | 8.312 | 8.449 | 4,329,792 | +0.13(+1.56%) |
Aug 27, 2008 | 8.238 | 8.374 | 8.188 | 8.318 | 2,684,019 | +0.12(+1.44%) |
Aug 26, 2008 | 8.151 | 8.300 | 8.114 | 8.201 | 5,040,360 | +0.04(+0.46%) |
Aug 25, 2008 | 8.132 | 8.188 | 8.098 | 8.163 | 6,111,559 | +0.01(+0.08%) |
Aug 22, 2008 | 8.126 | 8.207 | 8.108 | 8.157 | 0 | +0.01(+0.15%) |
Aug 21, 2008 | 8.077 | 8.176 | 8.046 | 8.145 | 2,773,692 | +0.02(+0.23%) |
Aug 20, 2008 | 8.232 | 8.238 | 8.077 | 8.126 | 3,606,045 | -0.09(-1.13%) |
Aug 19, 2008 | 8.114 | 8.238 | 8.114 | 8.219 | 2,543,466 | +0.04(+0.45%) |
Aug 18, 2008 | 8.256 | 8.269 | 8.132 | 8.182 | 2,904,720 | -0.03(-0.38%) |
Aug 15, 2008 | 8.300 | 8.418 | 8.138 | 8.213 | 0 | -0.10(-1.19%) |
Aug 14, 2008 | 8.368 | 8.424 | 8.281 | 8.312 | 2,743,635 | -0.09(-1.11%) |
Aug 13, 2008 | 8.343 | 8.449 | 8.287 | 8.405 | 2,570,465 | +0.06(+0.67%) |
Aug 12, 2008 | 8.436 | 8.554 | 8.287 | 8.349 | 2,519,150 | -0.14(-1.68%) |
Aug 11, 2008 | 8.418 | 8.554 | 8.349 | 8.492 | 2,791,002 | +0.03(+0.37%) |
Aug 08, 2008 | 8.263 | 8.461 | 8.219 | 8.461 | 4,970,709 | +0.22(+2.63%) |
Aug 07, 2008 | 8.281 | 8.343 | 8.157 | 8.244 | 3,675,841 | -0.01(-0.15%) |
Aug 06, 2008 | 8.337 | 8.430 | 8.213 | 8.256 | 3,599,498 | -0.11(-1.26%) |
Aug 05, 2008 | 8.387 | 9.223 | 8.083 | 8.362 | 9,153,323 | +0.24(+2.98%) |
Aug 04, 2008 | 8.176 | 8.294 | 8.070 | 8.120 | 6,114,658 | -0.07(-0.91%) |
Aug 01, 2008 | 8.405 | 8.418 | 8.176 | 8.194 | 5,407,391 | -0.17(-2.07%) |
Jul 31, 2008 | 8.368 | 8.473 | 8.337 | 8.368 | 4,039,635 | -0.08(-0.95%) |
Jul 30, 2008 | 8.337 | 8.498 | 8.331 | 8.449 | 3,303,870 | +0.08(+0.96%) |
Jul 29, 2008 | 8.281 | 8.374 | 8.281 | 8.368 | 2,576,473 | +0.06(+0.67%) |
Jul 28, 2008 | 8.337 | 8.430 | 8.256 | 8.312 | 3,489,952 | -0.07(-0.81%) |
Jul 25, 2008 | 8.281 | 8.387 | 8.275 | 8.380 | 4,951,167 | +0.06(+0.75%) |
Jul 24, 2008 | 8.343 | 8.387 | 8.256 | 8.318 | 3,729,405 | -0.07(-0.89%) |
Jul 23, 2008 | 8.467 | 8.517 | 8.244 | 8.393 | 5,270,018 | -0.12(-1.46%) |
Jul 22, 2008 | 8.473 | 8.541 | 8.418 | 8.517 | 5,529,992 | +0.04(+0.51%) |
Jul 21, 2008 | 8.449 | 8.517 | 8.393 | 8.473 | 4,960,931 | +0.02(+0.29%) |
Jul 18, 2008 | 8.430 | 8.585 | 8.318 | 8.449 | 5,291,427 | +0.02(+0.22%) |
Jul 17, 2008 | 8.548 | 8.585 | 8.331 | 8.430 | 5,067,825 | -0.11(-1.23%) |
Jul 16, 2008 | 8.548 | 8.665 | 8.461 | 8.535 | 3,646,673 | -0.05(-0.58%) |
Jul 15, 2008 | 8.678 | 8.684 | 8.504 | 8.585 | 6,653,622 | -0.06(-0.65%) |
Jul 14, 2008 | 8.808 | 8.827 | 8.585 | 8.641 | 3,548,770 | -0.07(-0.85%) |
Jul 11, 2008 | 8.740 | 8.814 | 8.641 | 8.715 | 8,412,206 | -0.11(-1.19%) |
Jul 10, 2008 | 8.833 | 8.969 | 8.647 | 8.820 | 11,306,887 | -0.02(-0.28%) |
Jul 09, 2008 | 8.777 | 8.975 | 8.740 | 8.845 | 8,421,974 | +0.02(+0.28%) |
Jul 08, 2008 | 8.535 | 8.830 | 8.535 | 8.820 | 7,633,290 | +0.24(+2.74%) |
Jul 07, 2008 | 8.858 | 8.907 | 8.504 | 8.585 | 8,954,424 | -0.25(-2.88%) |
Jul 04, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | +0.00(+0.00%) |
Jul 03, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | -0.19(-2.13%) |
Jul 02, 2008 | 9.273 | 9.291 | 9.006 | 9.031 | 7,123,540 | -0.21(-2.28%) |