Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.020 | 8.060 | 7.870 | 7.940 | 325,574 | -0.02(-0.25%) |
Sep 29, 2008 | 8.280 | 8.300 | 7.770 | 7.960 | 650,876 | -0.44(-5.24%) |
Sep 26, 2008 | 8.110 | 8.560 | 8.010 | 8.400 | 631,774 | +0.11(+1.33%) |
Sep 25, 2008 | 8.050 | 8.320 | 7.910 | 8.290 | 502,484 | +0.29(+3.62%) |
Sep 24, 2008 | 7.800 | 8.200 | 7.800 | 8.000 | 371,184 | +0.13(+1.65%) |
Sep 23, 2008 | 7.930 | 8.170 | 7.770 | 7.870 | 460,097 | -0.03(-0.38%) |
Sep 22, 2008 | 8.550 | 8.560 | 7.860 | 7.900 | 542,624 | -0.70(-8.14%) |
Sep 19, 2008 | 8.520 | 8.600 | 8.080 | 8.600 | 1,588,717 | +0.46(+5.65%) |
Sep 18, 2008 | 7.730 | 8.210 | 7.660 | 8.140 | 954,653 | +0.55(+7.25%) |
Sep 17, 2008 | 7.990 | 7.990 | 7.530 | 7.590 | 588,613 | -0.59(-7.21%) |
Sep 16, 2008 | 7.970 | 8.220 | 7.520 | 8.180 | 587,213 | +0.13(+1.61%) |
Sep 15, 2008 | 8.020 | 8.440 | 8.000 | 8.050 | 482,721 | -0.19(-2.31%) |
Sep 12, 2008 | 8.240 | 8.250 | 8.050 | 8.240 | 296,807 | -0.01(-0.12%) |
Sep 11, 2008 | 8.310 | 8.400 | 8.160 | 8.250 | 450,750 | -0.24(-2.83%) |
Sep 10, 2008 | 8.650 | 8.690 | 8.360 | 8.490 | 474,920 | +0.04(+0.47%) |
Sep 09, 2008 | 8.950 | 9.000 | 8.420 | 8.450 | 466,930 | -0.50(-5.59%) |
Sep 08, 2008 | 8.800 | 8.980 | 8.600 | 8.950 | 500,326 | +0.36(+4.19%) |
Sep 05, 2008 | 8.700 | 8.700 | 8.410 | 8.590 | 348,492 | -0.28(-3.16%) |
Sep 04, 2008 | 8.850 | 9.080 | 8.790 | 8.870 | 679,047 | -0.21(-2.31%) |
Sep 03, 2008 | 8.570 | 9.170 | 8.390 | 9.080 | 1,649,604 | +0.51(+5.95%) |
Sep 02, 2008 | 8.590 | 8.930 | 8.310 | 8.570 | 707,094 | +0.12(+1.42%) |
Aug 29, 2008 | 8.500 | 8.600 | 8.400 | 8.450 | 1,004,609 | -0.12(-1.40%) |
Aug 28, 2008 | 8.350 | 8.571 | 8.300 | 8.570 | 520,850 | +0.27(+3.25%) |
Aug 27, 2008 | 8.470 | 8.520 | 8.280 | 8.300 | 866,641 | -0.14(-1.66%) |
Aug 26, 2008 | 8.180 | 8.650 | 8.100 | 8.440 | 766,880 | +0.29(+3.56%) |
Aug 25, 2008 | 8.080 | 8.210 | 7.920 | 8.150 | 381,343 | +0.04(+0.49%) |
Aug 22, 2008 | 7.810 | 8.180 | 7.560 | 8.110 | 365,064 | +0.39(+5.05%) |
Aug 21, 2008 | 7.520 | 7.830 | 7.520 | 7.720 | 370,794 | +0.11(+1.45%) |
Aug 20, 2008 | 7.570 | 7.890 | 7.360 | 7.610 | 330,893 | +0.05(+0.66%) |
Aug 19, 2008 | 7.930 | 8.020 | 7.500 | 7.560 | 878,552 | -0.44(-5.50%) |
Aug 18, 2008 | 8.260 | 8.410 | 7.970 | 8.000 | 514,756 | -0.24(-2.91%) |
Aug 15, 2008 | 8.650 | 8.770 | 7.960 | 8.240 | 642,761 | -0.31(-3.63%) |
Aug 14, 2008 | 8.450 | 8.690 | 8.400 | 8.550 | 369,251 | +0.09(+1.06%) |
Aug 13, 2008 | 8.620 | 8.750 | 8.428 | 8.460 | 397,964 | -0.18(-2.08%) |
Aug 12, 2008 | 8.360 | 8.720 | 8.320 | 8.640 | 711,210 | +0.16(+1.89%) |
Aug 11, 2008 | 8.330 | 8.530 | 8.190 | 8.480 | 684,082 | +0.12(+1.44%) |
Aug 08, 2008 | 8.210 | 8.600 | 8.150 | 8.360 | 689,645 | +0.19(+2.33%) |
Aug 07, 2008 | 8.790 | 8.850 | 8.170 | 8.170 | 1,211,753 | -0.71(-8.00%) |
Aug 06, 2008 | 8.970 | 9.040 | 8.630 | 8.880 | 674,711 | -0.37(-4.00%) |
Aug 05, 2008 | 8.170 | 9.270 | 8.150 | 9.250 | 1,356,543 | +0.91(+10.91%) |
Aug 04, 2008 | 8.780 | 8.780 | 8.260 | 8.340 | 537,548 | -0.40(-4.58%) |
Aug 01, 2008 | 8.580 | 8.855 | 8.570 | 8.740 | 488,587 | +0.31(+3.68%) |
Jul 31, 2008 | 8.240 | 8.580 | 8.240 | 8.430 | 721,181 | -0.04(-0.47%) |
Jul 30, 2008 | 8.390 | 8.595 | 8.226 | 8.470 | 462,596 | +0.13(+1.56%) |
Jul 29, 2008 | 8.340 | 8.500 | 8.190 | 8.340 | 779,219 | +0.07(+0.85%) |
Jul 28, 2008 | 8.480 | 8.700 | 8.190 | 8.270 | 370,797 | -0.25(-2.93%) |
Jul 25, 2008 | 8.170 | 8.600 | 8.060 | 8.520 | 639,735 | +0.41(+5.06%) |
Jul 24, 2008 | 8.130 | 8.170 | 7.900 | 8.110 | 751,616 | +0.02(+0.25%) |
Jul 23, 2008 | 7.650 | 8.090 | 7.610 | 8.090 | 655,219 | +0.38(+4.93%) |
Jul 22, 2008 | 8.500 | 8.740 | 7.150 | 7.710 | 2,842,577 | -0.98(-11.28%) |
Jul 21, 2008 | 8.610 | 8.750 | 8.450 | 8.690 | 384,865 | +0.16(+1.88%) |
Jul 18, 2008 | 8.750 | 8.810 | 8.450 | 8.530 | 486,609 | -0.23(-2.63%) |
Jul 17, 2008 | 8.570 | 8.870 | 8.530 | 8.760 | 774,943 | +0.24(+2.82%) |
Jul 16, 2008 | 8.470 | 8.580 | 8.350 | 8.520 | 923,893 | +0.03(+0.35%) |
Jul 15, 2008 | 8.130 | 8.560 | 8.000 | 8.490 | 598,322 | +0.28(+3.41%) |
Jul 14, 2008 | 8.300 | 8.300 | 8.000 | 8.210 | 335,818 | -0.01(-0.12%) |
Jul 11, 2008 | 8.250 | 8.338 | 7.950 | 8.220 | 580,589 | -0.09(-1.08%) |
Jul 10, 2008 | 7.950 | 8.560 | 7.950 | 8.310 | 1,171,132 | +0.36(+4.53%) |
Jul 09, 2008 | 8.180 | 8.240 | 7.950 | 7.950 | 1,434,058 | -0.23(-2.81%) |
Jul 08, 2008 | 7.500 | 8.190 | 7.500 | 8.180 | 1,592,731 | +0.72(+9.65%) |
Jul 07, 2008 | 7.480 | 7.750 | 7.320 | 7.460 | 1,191,029 | -0.03(-0.40%) |
Jul 04, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.00(+0.00%) |
Jul 03, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.17(+2.32%) |
Jul 02, 2008 | 7.130 | 7.320 | 7.000 | 7.320 | 871,806 | +0.15(+2.09%) |