Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.560 | 6.820 | 6.460 | 6.640 | 316,771 | +0.05(+0.76%) |
Sep 29, 2008 | 6.760 | 6.870 | 6.510 | 6.590 | 150,296 | -0.31(-4.49%) |
Sep 26, 2008 | 6.800 | 7.000 | 6.790 | 6.900 | 135,085 | -0.04(-0.58%) |
Sep 25, 2008 | 6.820 | 7.010 | 6.540 | 6.940 | 177,593 | +0.15(+2.21%) |
Sep 24, 2008 | 6.880 | 6.970 | 6.770 | 6.790 | 86,122 | -0.09(-1.31%) |
Sep 23, 2008 | 6.900 | 7.000 | 6.750 | 6.880 | 197,965 | -0.02(-0.29%) |
Sep 22, 2008 | 7.170 | 7.230 | 6.890 | 6.900 | 311,200 | -0.25(-3.50%) |
Sep 19, 2008 | 7.650 | 7.880 | 6.890 | 7.150 | 708,017 | -0.27(-3.64%) |
Sep 18, 2008 | 6.580 | 7.560 | 6.430 | 7.420 | 783,719 | +1.02(+15.94%) |
Sep 17, 2008 | 6.480 | 6.680 | 6.290 | 6.400 | 441,842 | -0.16(-2.44%) |
Sep 16, 2008 | 6.190 | 6.590 | 6.040 | 6.560 | 438,281 | +0.24(+3.80%) |
Sep 15, 2008 | 6.530 | 6.790 | 6.130 | 6.320 | 256,731 | -0.43(-6.37%) |
Sep 12, 2008 | 6.650 | 6.820 | 6.600 | 6.750 | 295,215 | +0.06(+0.90%) |
Sep 11, 2008 | 6.570 | 6.690 | 6.240 | 6.690 | 505,021 | +0.01(+0.15%) |
Sep 10, 2008 | 7.180 | 7.200 | 6.680 | 6.680 | 439,346 | -0.37(-5.25%) |
Sep 09, 2008 | 7.370 | 7.520 | 6.990 | 7.050 | 345,909 | -0.38(-5.11%) |
Sep 08, 2008 | 7.690 | 7.890 | 7.220 | 7.430 | 267,997 | +0.07(+0.95%) |
Sep 05, 2008 | 7.360 | 7.610 | 7.260 | 7.360 | 354,483 | -0.05(-0.67%) |
Sep 04, 2008 | 7.730 | 7.750 | 7.250 | 7.410 | 419,981 | -0.39(-5.00%) |
Sep 03, 2008 | 7.840 | 8.055 | 7.720 | 7.800 | 197,377 | -0.08(-1.02%) |
Sep 02, 2008 | 8.120 | 8.230 | 7.820 | 7.880 | 133,561 | -0.06(-0.76%) |
Aug 29, 2008 | 7.990 | 8.000 | 7.750 | 7.940 | 212,678 | -0.08(-1.00%) |
Aug 28, 2008 | 7.780 | 8.090 | 7.710 | 8.020 | 161,911 | +0.25(+3.22%) |
Aug 27, 2008 | 7.520 | 7.860 | 7.440 | 7.770 | 191,929 | +0.27(+3.60%) |
Aug 26, 2008 | 7.820 | 8.020 | 7.460 | 7.500 | 235,793 | -0.35(-4.46%) |
Aug 25, 2008 | 7.830 | 8.000 | 7.740 | 7.850 | 239,962 | -0.01(-0.13%) |
Aug 22, 2008 | 7.530 | 7.980 | 7.530 | 7.860 | 158,506 | +0.37(+4.94%) |
Aug 21, 2008 | 7.700 | 7.780 | 7.480 | 7.490 | 249,050 | -0.30(-3.85%) |
Aug 20, 2008 | 7.640 | 7.950 | 7.640 | 7.790 | 193,246 | +0.15(+1.96%) |
Aug 19, 2008 | 7.790 | 7.890 | 7.580 | 7.640 | 223,817 | -0.26(-3.29%) |
Aug 18, 2008 | 7.990 | 8.040 | 7.790 | 7.900 | 234,124 | -0.06(-0.75%) |
Aug 15, 2008 | 8.300 | 8.470 | 7.850 | 7.960 | 392,797 | -0.26(-3.16%) |
Aug 14, 2008 | 7.880 | 8.280 | 7.650 | 8.220 | 348,360 | +0.22(+2.75%) |
Aug 13, 2008 | 7.890 | 8.020 | 7.760 | 8.000 | 348,167 | +0.12(+1.52%) |
Aug 12, 2008 | 7.670 | 8.064 | 7.520 | 7.880 | 405,680 | +0.22(+2.87%) |
Aug 11, 2008 | 7.220 | 7.820 | 7.060 | 7.660 | 1,139,582 | +0.30(+4.08%) |
Aug 08, 2008 | 7.360 | 7.430 | 7.020 | 7.360 | 883,927 | -0.02(-0.27%) |
Aug 07, 2008 | 9.260 | 9.260 | 7.260 | 7.380 | 1,308,232 | -2.86(-27.93%) |
Aug 06, 2008 | 10.17 | 10.29 | 9.960 | 10.24 | 197,000 | +0.13(+1.29%) |
Aug 05, 2008 | 10.04 | 10.29 | 9.950 | 10.11 | 244,379 | +0.20(+2.02%) |
Aug 04, 2008 | 10.02 | 10.09 | 9.820 | 9.910 | 177,984 | -0.13(-1.29%) |
Aug 01, 2008 | 10.11 | 10.35 | 9.910 | 10.04 | 219,251 | -0.03(-0.30%) |
Jul 31, 2008 | 10.39 | 10.68 | 10.00 | 10.07 | 223,552 | -0.50(-4.73%) |
Jul 30, 2008 | 10.83 | 10.89 | 10.43 | 10.57 | 167,043 | -0.19(-1.77%) |
Jul 29, 2008 | 10.76 | 10.77 | 10.32 | 10.76 | 200,962 | +0.29(+2.77%) |
Jul 28, 2008 | 10.63 | 10.88 | 10.43 | 10.47 | 145,769 | -0.21(-1.97%) |
Jul 25, 2008 | 10.43 | 10.83 | 10.39 | 10.68 | 165,308 | +0.37(+3.59%) |
Jul 24, 2008 | 10.74 | 10.79 | 10.29 | 10.31 | 182,535 | -0.36(-3.37%) |
Jul 23, 2008 | 10.72 | 10.88 | 10.41 | 10.67 | 259,540 | +0.00(+0.00%) |
Jul 22, 2008 | 10.44 | 10.80 | 10.25 | 10.67 | 272,794 | +0.13(+1.23%) |
Jul 21, 2008 | 10.42 | 10.68 | 10.12 | 10.54 | 171,621 | +0.14(+1.35%) |
Jul 18, 2008 | 10.27 | 10.59 | 10.10 | 10.40 | 306,517 | +0.05(+0.48%) |
Jul 17, 2008 | 9.410 | 10.51 | 9.400 | 10.35 | 402,065 | +0.06(+0.58%) |
Jul 16, 2008 | 9.800 | 10.40 | 9.630 | 10.29 | 351,348 | +0.52(+5.32%) |
Jul 15, 2008 | 9.390 | 9.990 | 9.110 | 9.770 | 391,635 | +0.27(+2.84%) |
Jul 14, 2008 | 10.37 | 10.55 | 9.430 | 9.500 | 726,076 | -0.78(-7.59%) |
Jul 11, 2008 | 10.65 | 10.78 | 10.21 | 10.28 | 426,244 | -0.45(-4.19%) |
Jul 10, 2008 | 10.42 | 10.88 | 10.42 | 10.73 | 275,169 | +0.29(+2.78%) |
Jul 09, 2008 | 10.67 | 10.87 | 10.40 | 10.44 | 327,371 | -0.21(-1.97%) |
Jul 08, 2008 | 9.980 | 10.65 | 9.980 | 10.65 | 338,652 | +0.71(+7.14%) |
Jul 07, 2008 | 10.51 | 10.63 | 9.820 | 9.940 | 519,520 | -0.51(-4.88%) |
Jul 04, 2008 | 10.67 | 10.79 | 10.08 | 10.45 | 152,178 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.79 | 10.08 | 10.45 | 152,178 | -0.13(-1.23%) |
Jul 02, 2008 | 10.60 | 10.94 | 10.35 | 10.58 | 385,481 | +0.06(+0.57%) |