Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.396 | 9.759 | 9.256 | 9.710 | 172,084 | +0.31(+3.35%) |
Sep 29, 2008 | 9.780 | 9.780 | 9.081 | 9.396 | 76,751 | -0.28(-2.89%) |
Sep 26, 2008 | 9.640 | 9.710 | 9.451 | 9.675 | 70,073 | -0.03(-0.36%) |
Sep 25, 2008 | 9.451 | 9.850 | 9.430 | 9.710 | 201,933 | +0.22(+2.28%) |
Sep 24, 2008 | 9.612 | 9.633 | 9.298 | 9.493 | 67,382 | -0.01(-0.07%) |
Sep 23, 2008 | 9.493 | 9.570 | 9.396 | 9.500 | 39,863 | -0.05(-0.51%) |
Sep 22, 2008 | 9.486 | 9.570 | 9.312 | 9.549 | 46,503 | -0.02(-0.22%) |
Sep 19, 2008 | 9.808 | 9.808 | 9.430 | 9.570 | 494,085 | -0.16(-1.65%) |
Sep 18, 2008 | 9.542 | 9.759 | 9.326 | 9.731 | 185,207 | +0.37(+3.96%) |
Sep 17, 2008 | 9.256 | 9.682 | 9.256 | 9.361 | 87,496 | -0.40(-4.08%) |
Sep 16, 2008 | 9.137 | 9.759 | 9.011 | 9.759 | 111,506 | +0.64(+7.05%) |
Sep 15, 2008 | 9.312 | 9.640 | 9.046 | 9.116 | 222,172 | -0.21(-2.25%) |
Sep 12, 2008 | 9.444 | 9.493 | 9.221 | 9.326 | 166,316 | -0.10(-1.04%) |
Sep 11, 2008 | 9.333 | 9.458 | 9.291 | 9.423 | 139,395 | +0.01(+0.07%) |
Sep 10, 2008 | 9.689 | 9.689 | 9.347 | 9.416 | 108,607 | -0.19(-1.96%) |
Sep 09, 2008 | 9.731 | 9.766 | 9.583 | 9.605 | 66,427 | -0.07(-0.72%) |
Sep 08, 2008 | 9.675 | 9.745 | 9.479 | 9.675 | 168,833 | +0.21(+2.21%) |
Sep 05, 2008 | 9.584 | 9.661 | 9.451 | 9.465 | 89,582 | -0.17(-1.81%) |
Sep 04, 2008 | 9.766 | 9.766 | 9.570 | 9.640 | 63,507 | -0.12(-1.22%) |
Sep 03, 2008 | 9.354 | 9.773 | 9.354 | 9.759 | 117,777 | +0.37(+3.94%) |
Sep 02, 2008 | 9.361 | 9.451 | 9.291 | 9.389 | 54,820 | +0.04(+0.45%) |
Aug 29, 2008 | 9.402 | 9.416 | 9.333 | 9.347 | 89,668 | -0.03(-0.37%) |
Aug 28, 2008 | 9.326 | 9.396 | 9.249 | 9.382 | 142,683 | +0.02(+0.22%) |
Aug 27, 2008 | 9.333 | 9.375 | 9.326 | 9.361 | 54,720 | +0.00(+0.00%) |
Aug 26, 2008 | 9.326 | 9.361 | 9.326 | 9.361 | 30,995 | +0.03(+0.30%) |
Aug 25, 2008 | 9.347 | 9.361 | 9.284 | 9.333 | 32,273 | -0.06(-0.67%) |
Aug 22, 2008 | 9.465 | 9.472 | 9.375 | 9.396 | 65,313 | -0.01(-0.15%) |
Aug 21, 2008 | 9.430 | 9.472 | 9.396 | 9.409 | 53,105 | -0.05(-0.52%) |
Aug 20, 2008 | 9.437 | 9.465 | 9.430 | 9.458 | 37,023 | +0.01(+0.07%) |
Aug 19, 2008 | 9.451 | 9.451 | 9.402 | 9.451 | 57,206 | +0.00(+0.00%) |
Aug 18, 2008 | 9.402 | 9.451 | 9.396 | 9.451 | 44,504 | +0.01(+0.07%) |
Aug 15, 2008 | 9.451 | 9.458 | 9.361 | 9.444 | 112,142 | +0.02(+0.22%) |
Aug 14, 2008 | 9.284 | 9.437 | 9.284 | 9.423 | 157,049 | +0.08(+0.90%) |
Aug 13, 2008 | 9.312 | 9.402 | 9.221 | 9.340 | 198,875 | -0.01(-0.07%) |
Aug 12, 2008 | 9.361 | 9.396 | 9.291 | 9.347 | 152,896 | -0.06(-0.59%) |
Aug 11, 2008 | 9.361 | 9.409 | 9.350 | 9.402 | 140,243 | +0.03(+0.37%) |
Aug 08, 2008 | 9.354 | 9.396 | 9.228 | 9.368 | 204,188 | +0.05(+0.52%) |
Aug 07, 2008 | 9.298 | 9.354 | 9.221 | 9.319 | 169,580 | -0.03(-0.37%) |
Aug 06, 2008 | 9.389 | 9.396 | 9.340 | 9.354 | 211,523 | -0.01(-0.07%) |
Aug 05, 2008 | 9.402 | 9.402 | 9.326 | 9.361 | 144,079 | +0.03(+0.30%) |
Aug 04, 2008 | 9.284 | 9.402 | 9.228 | 9.333 | 86,033 | -0.01(-0.07%) |
Aug 01, 2008 | 9.340 | 9.361 | 9.305 | 9.340 | 126,447 | +0.08(+0.83%) |
Jul 31, 2008 | 9.298 | 9.361 | 9.242 | 9.263 | 153,844 | -0.10(-1.04%) |
Jul 30, 2008 | 9.326 | 9.361 | 9.298 | 9.361 | 59,859 | +0.03(+0.30%) |
Jul 29, 2008 | 9.333 | 9.347 | 9.298 | 9.333 | 121,953 | +0.01(+0.15%) |
Jul 28, 2008 | 9.312 | 9.361 | 9.277 | 9.319 | 75,318 | -0.03(-0.37%) |
Jul 25, 2008 | 9.123 | 9.479 | 8.962 | 9.354 | 156,738 | +0.21(+2.29%) |
Jul 24, 2008 | 9.179 | 9.186 | 9.081 | 9.144 | 79,401 | +0.03(+0.38%) |
Jul 23, 2008 | 9.214 | 9.214 | 9.088 | 9.109 | 247,195 | -0.11(-1.21%) |
Jul 22, 2008 | 8.851 | 9.270 | 8.728 | 9.221 | 170,572 | +0.25(+2.80%) |
Jul 21, 2008 | 9.004 | 9.004 | 8.816 | 8.969 | 60,072 | -0.01(-0.08%) |
Jul 18, 2008 | 8.844 | 9.053 | 8.784 | 8.976 | 112,756 | +0.13(+1.42%) |
Jul 17, 2008 | 8.865 | 8.896 | 8.669 | 8.851 | 213,730 | +0.04(+0.48%) |
Jul 16, 2008 | 8.655 | 8.837 | 8.564 | 8.809 | 123,104 | +0.15(+1.78%) |
Jul 15, 2008 | 8.683 | 8.711 | 8.571 | 8.655 | 122,646 | -0.08(-0.88%) |
Jul 14, 2008 | 8.851 | 8.872 | 8.718 | 8.732 | 147,092 | -0.10(-1.19%) |
Jul 11, 2008 | 8.704 | 8.837 | 8.697 | 8.837 | 134,317 | +0.12(+1.36%) |
Jul 10, 2008 | 8.732 | 8.837 | 8.711 | 8.718 | 615,925 | -0.06(-0.64%) |
Jul 09, 2008 | 8.795 | 8.886 | 8.746 | 8.774 | 223,884 | -0.03(-0.32%) |
Jul 08, 2008 | 8.725 | 8.802 | 8.697 | 8.802 | 398,812 | +0.12(+1.37%) |
Jul 07, 2008 | 8.788 | 8.788 | 8.683 | 8.683 | 190,837 | -0.10(-1.19%) |
Jul 04, 2008 | 8.718 | 8.802 | 8.718 | 8.788 | 85,219 | +0.00(+0.00%) |
Jul 03, 2008 | 8.718 | 8.802 | 8.718 | 8.788 | 85,219 | +0.07(+0.80%) |
Jul 02, 2008 | 8.718 | 8.753 | 8.690 | 8.718 | 223,735 | -0.03(-0.40%) |