Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.158 | 9.158 | 8.486 | 8.486 | 582,321 | -0.14(-1.62%) |
Sep 29, 2008 | 9.060 | 9.237 | 0.0047 | 8.626 | 186,988 | -0.60(-6.52%) |
Sep 26, 2008 | 8.855 | 9.233 | 8.636 | 9.228 | 144,720 | +0.21(+2.38%) |
Sep 25, 2008 | 8.640 | 9.139 | 8.286 | 9.013 | 219,912 | +0.48(+5.57%) |
Sep 24, 2008 | 8.943 | 9.186 | 8.417 | 8.538 | 174,545 | -0.41(-4.54%) |
Sep 23, 2008 | 9.233 | 9.233 | 8.710 | 8.943 | 192,725 | +0.23(+2.68%) |
Sep 22, 2008 | 9.233 | 9.233 | 8.710 | 8.710 | 155,400 | -0.52(-5.66%) |
Sep 19, 2008 | 9.988 | 10.08 | 8.085 | 9.233 | 829,437 | +0.77(+9.09%) |
Sep 18, 2008 | 8.790 | 8.790 | 8.188 | 8.463 | 544,868 | -0.15(-1.79%) |
Sep 17, 2008 | 8.929 | 9.093 | 8.393 | 8.617 | 477,515 | -0.58(-6.34%) |
Sep 16, 2008 | 8.622 | 9.228 | 8.566 | 9.200 | 363,286 | +0.32(+3.62%) |
Sep 15, 2008 | 9.018 | 9.326 | 8.510 | 8.878 | 277,646 | -0.43(-4.66%) |
Sep 12, 2008 | 9.223 | 9.363 | 9.069 | 9.312 | 230,283 | -0.04(-0.40%) |
Sep 11, 2008 | 9.069 | 9.354 | 8.892 | 9.349 | 330,735 | +0.06(+0.60%) |
Sep 10, 2008 | 9.111 | 9.377 | 8.883 | 9.293 | 239,183 | +0.30(+3.37%) |
Sep 09, 2008 | 9.340 | 9.559 | 8.976 | 8.990 | 336,238 | -0.29(-3.16%) |
Sep 08, 2008 | 8.953 | 9.526 | 8.953 | 9.284 | 677,747 | +0.46(+5.18%) |
Sep 05, 2008 | 8.678 | 8.915 | 8.626 | 8.827 | 231,467 | +0.10(+1.18%) |
Sep 04, 2008 | 8.860 | 8.860 | 8.566 | 8.724 | 246,633 | -0.14(-1.63%) |
Sep 03, 2008 | 8.673 | 8.971 | 8.673 | 8.869 | 372,216 | +0.20(+2.26%) |
Sep 02, 2008 | 8.780 | 8.874 | 8.566 | 8.673 | 249,348 | +0.05(+0.59%) |
Aug 29, 2008 | 8.818 | 8.818 | 8.580 | 8.622 | 208,385 | -0.20(-2.27%) |
Aug 28, 2008 | 8.594 | 8.822 | 8.421 | 8.822 | 218,674 | +0.28(+3.28%) |
Aug 27, 2008 | 8.267 | 8.571 | 8.221 | 8.542 | 267,539 | +0.30(+3.68%) |
Aug 26, 2008 | 8.071 | 8.291 | 8.071 | 8.239 | 112,944 | +0.19(+2.38%) |
Aug 25, 2008 | 8.141 | 8.141 | 8.044 | 8.048 | 163,953 | -0.14(-1.76%) |
Aug 22, 2008 | 8.095 | 8.221 | 7.946 | 8.193 | 134,963 | +0.15(+1.91%) |
Aug 21, 2008 | 8.160 | 8.207 | 8.039 | 8.039 | 126,045 | -0.13(-1.54%) |
Aug 20, 2008 | 8.137 | 8.225 | 7.796 | 8.165 | 316,202 | +0.09(+1.16%) |
Aug 19, 2008 | 8.109 | 8.155 | 8.044 | 8.071 | 176,405 | -0.08(-1.03%) |
Aug 18, 2008 | 8.141 | 8.300 | 8.063 | 8.155 | 225,627 | +0.02(+0.23%) |
Aug 15, 2008 | 8.235 | 8.305 | 7.941 | 8.137 | 270,569 | -0.00(-0.06%) |
Aug 14, 2008 | 8.165 | 8.291 | 7.955 | 8.141 | 333,197 | -0.07(-0.91%) |
Aug 13, 2008 | 8.375 | 8.417 | 8.146 | 8.216 | 296,553 | -0.14(-1.67%) |
Aug 12, 2008 | 8.375 | 8.393 | 8.244 | 8.356 | 335,016 | -0.00(-0.06%) |
Aug 11, 2008 | 8.361 | 8.473 | 8.188 | 8.361 | 361,379 | -0.04(-0.44%) |
Aug 08, 2008 | 8.249 | 8.463 | 8.249 | 8.398 | 551,465 | +0.12(+1.46%) |
Aug 07, 2008 | 7.988 | 8.594 | 7.988 | 8.277 | 556,189 | +0.23(+2.90%) |
Aug 06, 2008 | 8.650 | 8.685 | 8.044 | 8.044 | 703,055 | -0.56(-6.50%) |
Aug 05, 2008 | 8.794 | 8.794 | 8.496 | 8.603 | 503,098 | -0.08(-0.91%) |
Aug 04, 2008 | 8.650 | 8.734 | 8.305 | 8.682 | 408,670 | +0.04(+0.49%) |
Aug 01, 2008 | 8.473 | 8.678 | 8.393 | 8.640 | 258,242 | +0.17(+1.98%) |
Jul 31, 2008 | 8.365 | 8.561 | 8.291 | 8.473 | 380,631 | +0.01(+0.11%) |
Jul 30, 2008 | 8.491 | 8.668 | 8.356 | 8.463 | 441,876 | +0.01(+0.17%) |
Jul 29, 2008 | 8.449 | 8.668 | 8.370 | 8.449 | 473,820 | +0.06(+0.67%) |
Jul 28, 2008 | 8.524 | 8.533 | 8.351 | 8.393 | 285,111 | -0.05(-0.61%) |
Jul 25, 2008 | 8.356 | 8.528 | 8.300 | 8.445 | 354,253 | +0.15(+1.80%) |
Jul 24, 2008 | 8.081 | 8.356 | 8.081 | 8.295 | 773,841 | +0.25(+3.07%) |
Jul 23, 2008 | 8.030 | 8.183 | 7.913 | 8.048 | 537,821 | +0.04(+0.47%) |
Jul 22, 2008 | 7.880 | 8.179 | 7.773 | 8.011 | 260,558 | +0.07(+0.94%) |
Jul 21, 2008 | 7.894 | 7.964 | 7.838 | 7.936 | 202,142 | +0.09(+1.13%) |
Jul 18, 2008 | 7.890 | 8.006 | 7.796 | 7.848 | 341,439 | -0.01(-0.12%) |
Jul 17, 2008 | 7.773 | 7.974 | 7.633 | 7.857 | 534,394 | +0.13(+1.69%) |
Jul 16, 2008 | 7.489 | 7.740 | 7.307 | 7.726 | 402,202 | +0.28(+3.82%) |
Jul 15, 2008 | 7.377 | 7.610 | 7.209 | 7.442 | 220,131 | -0.00(-0.06%) |
Jul 14, 2008 | 7.656 | 7.687 | 7.307 | 7.447 | 221,585 | -0.13(-1.72%) |
Jul 11, 2008 | 7.554 | 7.629 | 7.279 | 7.577 | 247,673 | -0.03(-0.37%) |
Jul 10, 2008 | 7.484 | 7.633 | 7.405 | 7.605 | 308,573 | +0.10(+1.37%) |
Jul 09, 2008 | 7.545 | 7.694 | 7.419 | 7.503 | 245,475 | +0.01(+0.12%) |
Jul 08, 2008 | 7.414 | 7.498 | 7.321 | 7.493 | 339,204 | +0.10(+1.32%) |
Jul 07, 2008 | 7.484 | 7.568 | 7.344 | 7.395 | 317,765 | -0.10(-1.31%) |
Jul 04, 2008 | 7.601 | 7.638 | 7.475 | 7.493 | 214,829 | +0.00(+0.00%) |
Jul 03, 2008 | 7.601 | 7.638 | 7.475 | 7.493 | 214,829 | -0.10(-1.35%) |
Jul 02, 2008 | 7.563 | 7.726 | 7.549 | 7.596 | 681,079 | +0.02(+0.25%) |