Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.170 | 8.500 | 8.170 | 8.450 | 982,510 | +0.25(+3.05%) |
Sep 29, 2008 | 8.600 | 8.680 | 8.110 | 8.200 | 1,294,131 | -0.53(-6.07%) |
Sep 26, 2008 | 8.380 | 8.760 | 8.330 | 8.730 | 1,201,376 | +0.21(+2.46%) |
Sep 25, 2008 | 8.470 | 8.600 | 8.340 | 8.520 | 588,704 | +0.11(+1.31%) |
Sep 24, 2008 | 8.370 | 8.650 | 8.330 | 8.410 | 940,786 | +0.03(+0.36%) |
Sep 23, 2008 | 8.790 | 8.810 | 8.330 | 8.380 | 1,241,750 | -0.41(-4.66%) |
Sep 22, 2008 | 9.210 | 9.270 | 8.700 | 8.790 | 1,133,942 | -0.56(-5.99%) |
Sep 19, 2008 | 9.410 | 9.750 | 9.180 | 9.350 | 2,334,118 | +0.26(+2.86%) |
Sep 18, 2008 | 8.450 | 9.200 | 8.080 | 9.090 | 2,491,264 | +0.74(+8.86%) |
Sep 17, 2008 | 8.610 | 8.850 | 8.120 | 8.350 | 1,749,431 | -0.31(-3.58%) |
Sep 16, 2008 | 8.510 | 8.710 | 8.310 | 8.660 | 1,485,501 | +0.04(+0.46%) |
Sep 15, 2008 | 8.710 | 8.920 | 8.590 | 8.620 | 968,877 | -0.22(-2.49%) |
Sep 12, 2008 | 8.660 | 8.900 | 8.520 | 8.840 | 805,664 | +0.12(+1.38%) |
Sep 11, 2008 | 8.430 | 8.720 | 8.400 | 8.720 | 1,140,042 | +0.21(+2.47%) |
Sep 10, 2008 | 8.380 | 8.650 | 8.280 | 8.510 | 1,414,647 | +0.25(+3.03%) |
Sep 09, 2008 | 8.480 | 8.580 | 8.240 | 8.260 | 1,452,592 | -0.21(-2.48%) |
Sep 08, 2008 | 8.210 | 8.490 | 8.110 | 8.470 | 1,373,615 | +0.44(+5.48%) |
Sep 05, 2008 | 7.990 | 8.050 | 7.900 | 8.030 | 2,447,498 | +0.01(+0.12%) |
Sep 04, 2008 | 8.360 | 8.360 | 7.980 | 8.020 | 1,535,971 | -0.41(-4.86%) |
Sep 03, 2008 | 8.400 | 8.610 | 8.320 | 8.430 | 1,517,726 | +0.04(+0.48%) |
Sep 02, 2008 | 8.200 | 8.720 | 8.120 | 8.390 | 1,826,059 | -0.41(-4.66%) |
Aug 29, 2008 | 8.770 | 8.870 | 8.650 | 8.800 | 1,513,957 | -0.06(-0.68%) |
Aug 28, 2008 | 8.950 | 8.990 | 8.780 | 8.860 | 1,553,362 | -0.07(-0.78%) |
Aug 27, 2008 | 8.700 | 8.950 | 8.670 | 8.930 | 1,537,254 | +0.21(+2.41%) |
Aug 26, 2008 | 8.610 | 8.720 | 8.540 | 8.720 | 1,072,328 | +0.12(+1.40%) |
Aug 25, 2008 | 8.540 | 8.680 | 8.460 | 8.600 | 1,201,012 | +0.02(+0.23%) |
Aug 22, 2008 | 8.450 | 8.630 | 8.410 | 8.580 | 639,695 | +0.16(+1.90%) |
Aug 21, 2008 | 8.380 | 8.600 | 8.380 | 8.420 | 834,323 | -0.03(-0.36%) |
Aug 20, 2008 | 8.380 | 8.630 | 8.310 | 8.450 | 925,382 | +0.12(+1.44%) |
Aug 19, 2008 | 8.300 | 8.440 | 8.280 | 8.330 | 729,613 | -0.03(-0.36%) |
Aug 18, 2008 | 8.780 | 8.789 | 8.330 | 8.360 | 837,223 | -0.42(-4.78%) |
Aug 15, 2008 | 8.890 | 8.910 | 8.700 | 8.780 | 1,139,734 | -0.03(-0.34%) |
Aug 14, 2008 | 8.830 | 8.940 | 8.750 | 8.810 | 922,912 | -0.02(-0.23%) |
Aug 13, 2008 | 8.690 | 8.890 | 8.620 | 8.830 | 1,303,914 | +0.17(+1.96%) |
Aug 12, 2008 | 8.560 | 8.750 | 8.420 | 8.660 | 1,165,933 | +0.11(+1.29%) |
Aug 11, 2008 | 8.440 | 8.670 | 8.360 | 8.550 | 1,324,728 | +0.14(+1.66%) |
Aug 08, 2008 | 8.010 | 8.430 | 7.910 | 8.410 | 1,578,662 | +0.44(+5.52%) |
Aug 07, 2008 | 7.990 | 8.130 | 7.920 | 7.970 | 1,542,775 | -0.05(-0.62%) |
Aug 06, 2008 | 7.720 | 8.090 | 7.700 | 8.020 | 1,485,781 | +0.32(+4.16%) |
Aug 05, 2008 | 7.590 | 7.710 | 7.460 | 7.700 | 2,023,979 | +0.19(+2.53%) |
Aug 04, 2008 | 7.840 | 7.860 | 7.420 | 7.510 | 1,603,091 | -0.30(-3.84%) |
Aug 01, 2008 | 7.820 | 7.900 | 7.640 | 7.810 | 1,347,444 | +0.02(+0.26%) |
Jul 31, 2008 | 7.820 | 7.840 | 7.620 | 7.790 | 2,562,498 | +0.11(+1.43%) |
Jul 30, 2008 | 7.980 | 8.000 | 7.560 | 7.680 | 2,930,028 | -0.13(-1.66%) |
Jul 29, 2008 | 7.810 | 8.260 | 7.520 | 7.810 | 10,342,962 | -1.83(-18.98%) |
Jul 28, 2008 | 9.520 | 9.780 | 9.470 | 9.640 | 1,301,476 | -0.04(-0.41%) |
Jul 25, 2008 | 9.560 | 9.750 | 9.510 | 9.680 | 1,075,569 | +0.12(+1.26%) |
Jul 24, 2008 | 9.660 | 9.660 | 9.480 | 9.560 | 762,788 | -0.04(-0.42%) |
Jul 23, 2008 | 9.410 | 9.720 | 9.360 | 9.600 | 1,098,125 | +0.14(+1.48%) |
Jul 22, 2008 | 9.460 | 9.500 | 9.310 | 9.460 | 967,976 | -0.07(-0.73%) |
Jul 21, 2008 | 9.570 | 9.590 | 9.380 | 9.530 | 431,361 | -0.01(-0.10%) |
Jul 18, 2008 | 9.640 | 9.640 | 9.350 | 9.540 | 539,842 | -0.12(-1.24%) |
Jul 17, 2008 | 9.680 | 9.770 | 9.460 | 9.660 | 634,740 | +0.03(+0.31%) |
Jul 16, 2008 | 9.410 | 9.650 | 9.270 | 9.630 | 1,016,259 | +0.24(+2.56%) |
Jul 15, 2008 | 9.220 | 9.580 | 9.180 | 9.390 | 840,884 | -0.05(-0.53%) |
Jul 14, 2008 | 9.430 | 9.530 | 9.230 | 9.440 | 1,064,702 | +0.05(+0.53%) |
Jul 11, 2008 | 9.280 | 9.520 | 9.145 | 9.390 | 926,869 | -0.01(-0.11%) |
Jul 10, 2008 | 9.180 | 9.680 | 9.160 | 9.400 | 1,207,195 | +0.23(+2.51%) |
Jul 09, 2008 | 9.440 | 9.480 | 9.170 | 9.170 | 891,333 | -0.24(-2.55%) |
Jul 08, 2008 | 9.180 | 9.470 | 9.070 | 9.410 | 937,663 | +0.21(+2.28%) |
Jul 07, 2008 | 9.270 | 9.440 | 9.050 | 9.200 | 903,385 | +0.00(+0.00%) |
Jul 04, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | +0.00(+0.00%) |
Jul 03, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | -0.07(-0.76%) |
Jul 02, 2008 | 9.600 | 9.620 | 9.220 | 9.270 | 1,113,587 | -0.34(-3.54%) |