Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.305 | 6.515 | 6.251 | 6.491 | 2,166,992 | +0.17(+2.70%) |
Sep 29, 2008 | 6.639 | 6.732 | 6.181 | 6.321 | 4,164,386 | -0.47(-6.87%) |
Sep 26, 2008 | 6.662 | 6.810 | 6.647 | 6.786 | 0 | +0.09(+1.39%) |
Sep 25, 2008 | 6.755 | 6.802 | 6.662 | 6.693 | 1,609,862 | -0.05(-0.69%) |
Sep 24, 2008 | 6.864 | 6.911 | 6.631 | 6.740 | 1,806,286 | -0.13(-1.92%) |
Sep 23, 2008 | 7.097 | 7.097 | 6.833 | 6.872 | 2,190,180 | -0.13(-1.88%) |
Sep 22, 2008 | 7.206 | 7.283 | 6.988 | 7.004 | 2,001,078 | -0.28(-3.84%) |
Sep 19, 2008 | 7.004 | 7.734 | 7.004 | 7.283 | 0 | +0.40(+5.87%) |
Sep 18, 2008 | 7.198 | 7.314 | 6.693 | 6.880 | 5,705,060 | -0.26(-3.70%) |
Sep 17, 2008 | 6.763 | 7.299 | 6.763 | 7.144 | 3,860,616 | -0.10(-1.39%) |
Sep 16, 2008 | 7.377 | 7.377 | 7.050 | 7.245 | 2,379,951 | -0.21(-2.81%) |
Sep 15, 2008 | 7.369 | 7.586 | 7.120 | 7.454 | 7,475,582 | +0.03(+0.42%) |
Sep 12, 2008 | 7.625 | 7.672 | 7.377 | 7.423 | 6,324,408 | -0.16(-2.05%) |
Sep 11, 2008 | 7.594 | 7.617 | 7.446 | 7.578 | 1,093,926 | +0.02(+0.21%) |
Sep 10, 2008 | 7.742 | 7.749 | 7.555 | 7.563 | 1,816,420 | -0.16(-2.01%) |
Sep 09, 2008 | 7.990 | 8.037 | 7.718 | 7.718 | 4,331,874 | -0.26(-3.31%) |
Sep 08, 2008 | 7.873 | 8.013 | 7.858 | 7.982 | 1,103,044 | +0.24(+3.11%) |
Sep 05, 2008 | 7.710 | 7.796 | 7.703 | 7.742 | 0 | -0.03(-0.40%) |
Sep 04, 2008 | 7.749 | 7.835 | 7.726 | 7.773 | 1,221,133 | -0.01(-0.10%) |
Sep 03, 2008 | 7.850 | 7.850 | 7.757 | 7.780 | 1,441,690 | -0.07(-0.89%) |
Sep 02, 2008 | 8.075 | 8.075 | 7.780 | 7.850 | 1,502,103 | -0.08(-0.98%) |
Aug 29, 2008 | 8.075 | 8.114 | 7.905 | 7.928 | 0 | -0.16(-1.92%) |
Aug 28, 2008 | 7.873 | 8.083 | 7.842 | 8.083 | 988,256 | +0.22(+2.76%) |
Aug 27, 2008 | 7.710 | 7.928 | 7.695 | 7.866 | 1,047,333 | +0.16(+2.01%) |
Aug 26, 2008 | 7.703 | 7.765 | 7.656 | 7.710 | 1,072,662 | -0.02(-0.20%) |
Aug 25, 2008 | 7.850 | 7.858 | 7.672 | 7.726 | 1,430,260 | -0.17(-2.16%) |
Aug 22, 2008 | 7.866 | 7.897 | 7.804 | 7.897 | 0 | +0.08(+0.99%) |
Aug 21, 2008 | 7.819 | 7.897 | 7.703 | 7.819 | 1,310,557 | -0.05(-0.59%) |
Aug 20, 2008 | 7.936 | 7.967 | 7.835 | 7.866 | 1,206,905 | -0.06(-0.78%) |
Aug 19, 2008 | 7.998 | 8.005 | 7.912 | 7.928 | 679,857 | -0.12(-1.45%) |
Aug 18, 2008 | 8.130 | 8.176 | 7.974 | 8.044 | 1,004,279 | -0.10(-1.24%) |
Aug 15, 2008 | 8.192 | 8.215 | 8.099 | 8.145 | 0 | -0.01(-0.10%) |
Aug 14, 2008 | 8.083 | 8.192 | 8.044 | 8.153 | 1,214,117 | +0.00(+0.00%) |
Aug 13, 2008 | 8.044 | 8.153 | 7.928 | 8.153 | 1,729,310 | +0.05(+0.57%) |
Aug 12, 2008 | 8.005 | 8.153 | 7.982 | 8.106 | 1,816,092 | +0.04(+0.48%) |
Aug 11, 2008 | 8.091 | 8.122 | 8.029 | 8.068 | 1,839,012 | -0.06(-0.76%) |
Aug 08, 2008 | 7.943 | 8.161 | 7.881 | 8.130 | 1,812,067 | +0.23(+2.85%) |
Aug 07, 2008 | 7.765 | 8.169 | 7.617 | 7.905 | 3,823,374 | +0.40(+5.38%) |
Aug 06, 2008 | 7.664 | 7.664 | 7.245 | 7.501 | 2,826,128 | -0.11(-1.43%) |
Aug 05, 2008 | 7.625 | 7.629 | 7.509 | 7.609 | 2,133,455 | +0.04(+0.51%) |
Aug 04, 2008 | 7.501 | 7.602 | 7.423 | 7.571 | 1,678,075 | +0.07(+0.93%) |
Aug 01, 2008 | 7.384 | 7.509 | 7.276 | 7.501 | 1,292,159 | +0.07(+0.94%) |
Jul 31, 2008 | 7.384 | 7.454 | 7.322 | 7.431 | 1,051,561 | +0.02(+0.21%) |
Jul 30, 2008 | 7.501 | 7.509 | 7.314 | 7.415 | 1,002,773 | -0.08(-1.04%) |
Jul 29, 2008 | 7.493 | 7.493 | 7.377 | 7.493 | 902,458 | +0.09(+1.26%) |
Jul 28, 2008 | 7.509 | 7.547 | 7.392 | 7.400 | 1,041,083 | -0.14(-1.85%) |
Jul 25, 2008 | 7.617 | 7.703 | 7.532 | 7.540 | 743,418 | -0.08(-1.02%) |
Jul 24, 2008 | 7.734 | 7.734 | 7.578 | 7.617 | 1,234,806 | -0.10(-1.31%) |
Jul 23, 2008 | 7.656 | 7.811 | 7.625 | 7.718 | 1,953,215 | +0.05(+0.71%) |
Jul 22, 2008 | 7.314 | 7.687 | 7.213 | 7.664 | 2,637,068 | +0.27(+3.68%) |
Jul 21, 2008 | 7.485 | 7.547 | 7.353 | 7.392 | 671,381 | -0.07(-0.94%) |
Jul 18, 2008 | 7.516 | 7.555 | 7.423 | 7.462 | 1,008,974 | -0.05(-0.62%) |
Jul 17, 2008 | 7.423 | 7.540 | 7.283 | 7.509 | 1,503,921 | +0.09(+1.15%) |
Jul 16, 2008 | 7.198 | 7.423 | 7.151 | 7.423 | 1,426,331 | +0.23(+3.24%) |
Jul 15, 2008 | 7.213 | 7.299 | 7.136 | 7.190 | 1,927,174 | -0.10(-1.38%) |
Jul 14, 2008 | 7.120 | 7.386 | 7.120 | 7.291 | 3,171,234 | +0.16(+2.18%) |
Jul 11, 2008 | 7.081 | 7.144 | 7.004 | 7.136 | 2,018,966 | +0.01(+0.11%) |
Jul 10, 2008 | 7.245 | 7.245 | 7.043 | 7.128 | 3,892,646 | -0.12(-1.71%) |
Jul 09, 2008 | 7.252 | 7.345 | 7.221 | 7.252 | 2,051,790 | -0.02(-0.21%) |
Jul 08, 2008 | 7.159 | 7.307 | 7.027 | 7.268 | 2,227,566 | +0.09(+1.19%) |
Jul 07, 2008 | 7.338 | 7.353 | 7.120 | 7.182 | 1,457,750 | -0.09(-1.28%) |
Jul 04, 2008 | 7.307 | 7.408 | 7.252 | 7.276 | 1,642,171 | +0.00(+0.00%) |
Jul 03, 2008 | 7.307 | 7.408 | 7.252 | 7.276 | 1,642,171 | -0.03(-0.43%) |
Jul 02, 2008 | 7.664 | 7.664 | 7.260 | 7.307 | 4,994,112 | -0.29(-3.78%) |