Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.072 | 9.145 | 8.769 | 9.069 | 62,312 | +0.21(+2.35%) |
Sep 29, 2008 | 9.101 | 9.158 | 8.862 | 8.862 | 105,643 | -0.46(-4.98%) |
Sep 26, 2008 | 9.450 | 9.450 | 8.820 | 9.326 | 0 | -0.23(-2.42%) |
Sep 25, 2008 | 9.807 | 9.807 | 9.506 | 9.557 | 65,717 | +0.15(+1.58%) |
Sep 24, 2008 | 10.11 | 10.12 | 9.397 | 9.408 | 73,746 | -0.65(-6.47%) |
Sep 23, 2008 | 10.10 | 10.36 | 9.901 | 10.06 | 50,240 | -0.09(-0.93%) |
Sep 22, 2008 | 10.41 | 10.50 | 9.970 | 10.15 | 107,624 | -0.47(-4.39%) |
Sep 19, 2008 | 9.828 | 10.62 | 8.897 | 10.62 | 0 | +1.06(+11.14%) |
Sep 18, 2008 | 8.635 | 9.699 | 8.412 | 9.555 | 151,345 | +1.15(+13.75%) |
Sep 17, 2008 | 9.366 | 9.366 | 8.400 | 8.400 | 116,381 | -0.77(-8.42%) |
Sep 16, 2008 | 9.158 | 9.366 | 8.553 | 9.172 | 90,218 | +0.04(+0.44%) |
Sep 15, 2008 | 9.525 | 9.708 | 9.128 | 9.132 | 51,488 | -0.50(-5.17%) |
Sep 12, 2008 | 9.519 | 9.708 | 9.515 | 9.630 | 33,715 | -0.01(-0.09%) |
Sep 11, 2008 | 9.492 | 9.681 | 9.473 | 9.639 | 44,763 | +0.08(+0.88%) |
Sep 10, 2008 | 9.345 | 9.702 | 9.345 | 9.555 | 93,680 | +0.31(+3.32%) |
Sep 09, 2008 | 8.992 | 9.962 | 8.985 | 9.248 | 256,135 | +0.26(+2.90%) |
Sep 08, 2008 | 9.061 | 9.061 | 8.796 | 8.988 | 78,575 | +0.30(+3.48%) |
Sep 05, 2008 | 8.589 | 8.727 | 8.456 | 8.685 | 0 | +0.15(+1.80%) |
Sep 04, 2008 | 8.780 | 8.780 | 8.484 | 8.532 | 32,858 | -0.28(-3.15%) |
Sep 03, 2008 | 8.668 | 8.851 | 8.668 | 8.809 | 33,811 | +0.14(+1.62%) |
Sep 02, 2008 | 8.767 | 8.872 | 8.568 | 8.668 | 39,982 | -0.00(-0.02%) |
Aug 29, 2008 | 8.862 | 8.862 | 8.347 | 8.671 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.622 | 8.937 | 8.511 | 8.862 | 68,988 | +0.21(+2.48%) |
Aug 27, 2008 | 8.295 | 8.647 | 8.295 | 8.647 | 40,001 | +0.28(+3.34%) |
Aug 26, 2008 | 8.194 | 8.452 | 8.194 | 8.368 | 43,335 | +0.09(+1.09%) |
Aug 25, 2008 | 8.494 | 8.557 | 8.169 | 8.278 | 48,811 | -0.28(-3.26%) |
Aug 22, 2008 | 8.723 | 8.723 | 8.444 | 8.557 | 0 | +0.04(+0.42%) |
Aug 21, 2008 | 8.496 | 8.568 | 8.496 | 8.521 | 17,238 | -0.05(-0.64%) |
Aug 20, 2008 | 8.605 | 8.757 | 8.528 | 8.576 | 43,863 | +0.02(+0.27%) |
Aug 19, 2008 | 8.505 | 8.559 | 8.469 | 8.553 | 50,954 | -0.04(-0.51%) |
Aug 18, 2008 | 8.775 | 8.929 | 8.582 | 8.597 | 25,763 | -0.13(-1.44%) |
Aug 15, 2008 | 8.820 | 9.135 | 8.603 | 8.723 | 0 | -0.06(-0.65%) |
Aug 14, 2008 | 8.584 | 8.786 | 8.507 | 8.780 | 99,533 | +0.09(+1.04%) |
Aug 13, 2008 | 8.742 | 8.778 | 8.463 | 8.689 | 81,679 | +0.00(+0.00%) |
Aug 12, 2008 | 8.467 | 8.740 | 8.395 | 8.689 | 63,383 | +0.29(+3.45%) |
Aug 11, 2008 | 8.269 | 8.696 | 8.242 | 8.400 | 156,335 | +0.03(+0.30%) |
Aug 08, 2008 | 8.219 | 8.607 | 8.219 | 8.374 | 360,683 | +0.08(+0.91%) |
Aug 07, 2008 | 8.290 | 8.360 | 8.265 | 8.299 | 40,478 | +0.03(+0.30%) |
Aug 06, 2008 | 8.305 | 8.307 | 8.137 | 8.274 | 65,174 | -0.04(-0.53%) |
Aug 05, 2008 | 8.400 | 8.538 | 8.295 | 8.318 | 91,428 | -0.03(-0.35%) |
Aug 04, 2008 | 8.389 | 8.402 | 8.116 | 8.347 | 46,668 | +0.02(+0.20%) |
Aug 01, 2008 | 8.297 | 8.391 | 8.295 | 8.330 | 115,252 | +0.02(+0.20%) |
Jul 31, 2008 | 8.368 | 8.368 | 8.251 | 8.314 | 87,708 | -0.03(-0.33%) |
Jul 30, 2008 | 8.398 | 8.475 | 8.232 | 8.341 | 113,400 | -0.00(-0.05%) |
Jul 29, 2008 | 8.345 | 8.431 | 8.169 | 8.345 | 85,242 | +0.29(+3.62%) |
Jul 28, 2008 | 8.232 | 8.389 | 8.053 | 8.053 | 27,172 | -0.30(-3.59%) |
Jul 25, 2008 | 8.404 | 8.557 | 8.295 | 8.353 | 91,670 | -0.18(-2.07%) |
Jul 24, 2008 | 8.435 | 8.530 | 8.299 | 8.530 | 141,497 | +0.17(+2.01%) |
Jul 23, 2008 | 8.347 | 8.381 | 8.269 | 8.362 | 52,859 | -0.01(-0.13%) |
Jul 22, 2008 | 8.295 | 8.605 | 8.263 | 8.372 | 131,101 | +0.02(+0.20%) |
Jul 21, 2008 | 8.471 | 8.521 | 8.282 | 8.356 | 66,669 | -0.17(-1.97%) |
Jul 18, 2008 | 8.694 | 8.822 | 8.427 | 8.524 | 72,860 | -0.26(-2.94%) |
Jul 17, 2008 | 8.935 | 8.958 | 8.505 | 8.782 | 102,295 | -0.21(-2.29%) |
Jul 16, 2008 | 8.242 | 8.988 | 8.085 | 8.988 | 101,909 | +0.84(+10.31%) |
Jul 15, 2008 | 8.116 | 8.200 | 7.803 | 8.148 | 80,189 | +0.03(+0.39%) |
Jul 14, 2008 | 8.299 | 8.391 | 7.948 | 8.116 | 89,404 | -0.08(-0.95%) |
Jul 11, 2008 | 7.969 | 8.209 | 7.965 | 8.194 | 93,104 | +0.13(+1.61%) |
Jul 10, 2008 | 7.772 | 8.190 | 7.772 | 8.064 | 107,204 | +0.20(+2.48%) |
Jul 09, 2008 | 8.183 | 8.190 | 7.866 | 7.868 | 50,240 | -0.23(-2.85%) |
Jul 08, 2008 | 7.978 | 8.099 | 7.770 | 8.099 | 177,455 | +0.14(+1.71%) |
Jul 07, 2008 | 8.192 | 8.427 | 7.770 | 7.963 | 58,536 | -0.24(-2.97%) |
Jul 04, 2008 | 8.400 | 8.494 | 8.118 | 8.206 | 64,841 | +0.00(+0.00%) |
Jul 03, 2008 | 8.400 | 8.494 | 8.118 | 8.206 | 64,841 | -0.11(-1.29%) |
Jul 02, 2008 | 8.519 | 8.689 | 8.295 | 8.314 | 174,527 | -0.25(-2.97%) |