Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.462 | 8.654 | 8.324 | 8.595 | 19,782 | +0.18(+2.19%) |
Sep 29, 2008 | 8.432 | 8.589 | 8.005 | 8.411 | 42,654 | -0.19(-2.26%) |
Sep 26, 2008 | 8.600 | 8.605 | 8.541 | 8.605 | 7,210 | -0.01(-0.06%) |
Sep 25, 2008 | 8.427 | 8.622 | 8.422 | 8.611 | 5,853 | +0.12(+1.40%) |
Sep 24, 2008 | 8.411 | 8.649 | 8.411 | 8.492 | 5,723 | +0.08(+0.90%) |
Sep 23, 2008 | 8.308 | 8.627 | 8.005 | 8.416 | 22,002 | -0.19(-2.20%) |
Sep 22, 2008 | 8.513 | 8.676 | 8.303 | 8.605 | 14,411 | -0.03(-0.31%) |
Sep 19, 2008 | 8.524 | 8.681 | 8.432 | 8.632 | 13,890 | +0.30(+3.64%) |
Sep 18, 2008 | 8.129 | 8.389 | 8.129 | 8.330 | 12,993 | +0.04(+0.49%) |
Sep 17, 2008 | 8.313 | 8.320 | 8.238 | 8.289 | 7,970 | -0.15(-1.76%) |
Sep 16, 2008 | 8.016 | 8.627 | 8.016 | 8.438 | 19,699 | +0.05(+0.65%) |
Sep 15, 2008 | 8.546 | 8.546 | 8.194 | 8.384 | 8,232 | -0.15(-1.71%) |
Sep 12, 2008 | 8.292 | 8.541 | 8.292 | 8.530 | 6,101 | -0.09(-1.00%) |
Sep 11, 2008 | 8.595 | 8.627 | 8.119 | 8.616 | 9,804 | +0.02(+0.25%) |
Sep 10, 2008 | 8.524 | 8.649 | 8.519 | 8.595 | 10,201 | +0.21(+2.45%) |
Sep 09, 2008 | 8.481 | 8.481 | 8.357 | 8.389 | 3,697 | -0.17(-2.02%) |
Sep 08, 2008 | 8.654 | 8.654 | 8.562 | 8.562 | 998 | -0.03(-0.38%) |
Sep 05, 2008 | 8.503 | 8.595 | 8.503 | 8.595 | 2,532 | -0.08(-0.94%) |
Sep 04, 2008 | 8.616 | 8.676 | 8.443 | 8.676 | 8,319 | +0.02(+0.25%) |
Sep 03, 2008 | 8.649 | 8.654 | 8.627 | 8.654 | 12,387 | +0.18(+2.11%) |
Sep 02, 2008 | 8.654 | 8.654 | 8.476 | 8.476 | 7,530 | -0.17(-2.00%) |
Aug 29, 2008 | 8.627 | 8.654 | 8.627 | 8.649 | 4,945 | +0.07(+0.82%) |
Aug 28, 2008 | 8.573 | 8.654 | 8.573 | 8.578 | 3,950 | +0.06(+0.76%) |
Aug 27, 2008 | 8.513 | 8.513 | 8.513 | 8.513 | 369 | +0.18(+2.14%) |
Aug 26, 2008 | 8.454 | 8.454 | 8.335 | 8.335 | 2,126 | -0.16(-1.91%) |
Aug 25, 2008 | 8.649 | 8.649 | 8.476 | 8.497 | 3,398 | +0.00(+0.00%) |
Aug 22, 2008 | 8.281 | 8.627 | 8.140 | 8.497 | 6,692 | -0.14(-1.57%) |
Aug 21, 2008 | 8.627 | 8.655 | 8.584 | 8.632 | 23,838 | -0.02(-0.25%) |
Aug 20, 2008 | 8.649 | 8.789 | 8.555 | 8.654 | 39,515 | +0.07(+0.82%) |
Aug 19, 2008 | 8.573 | 8.584 | 8.530 | 8.584 | 7,765 | +0.01(+0.13%) |
Aug 18, 2008 | 8.519 | 8.573 | 8.503 | 8.573 | 7,395 | +0.05(+0.63%) |
Aug 15, 2008 | 8.438 | 8.546 | 8.438 | 8.519 | 20,651 | +0.01(+0.13%) |
Aug 14, 2008 | 8.205 | 8.546 | 8.205 | 8.508 | 7,332 | +0.20(+2.41%) |
Aug 13, 2008 | 8.259 | 8.378 | 8.259 | 8.308 | 31,531 | +0.06(+0.72%) |
Aug 12, 2008 | 8.162 | 8.248 | 8.162 | 8.248 | 28,856 | +0.08(+0.99%) |
Aug 11, 2008 | 8.167 | 8.167 | 8.113 | 8.167 | 31,635 | +0.05(+0.67%) |
Aug 08, 2008 | 8.216 | 8.216 | 8.021 | 8.113 | 63,551 | +0.00(+0.00%) |
Aug 07, 2008 | 7.946 | 8.113 | 7.940 | 8.113 | 47,359 | -0.01(-0.13%) |
Aug 06, 2008 | 7.956 | 8.124 | 7.929 | 8.124 | 28,305 | +0.25(+3.23%) |
Aug 05, 2008 | 7.837 | 7.870 | 7.762 | 7.870 | 7,003 | -0.05(-0.61%) |
Aug 04, 2008 | 7.962 | 7.962 | 7.891 | 7.918 | 1,122 | +0.02(+0.27%) |
Aug 01, 2008 | 7.897 | 7.897 | 7.848 | 7.897 | 2,033 | -0.02(-0.27%) |
Jul 31, 2008 | 7.897 | 7.918 | 7.897 | 7.918 | 52,381 | +0.06(+0.76%) |
Jul 30, 2008 | 7.837 | 7.973 | 7.837 | 7.859 | 17,009 | -0.05(-0.62%) |
Jul 29, 2008 | 7.908 | 7.978 | 7.843 | 7.908 | 20,984 | +0.09(+1.11%) |
Jul 28, 2008 | 7.771 | 7.843 | 7.751 | 7.821 | 1,978 | -0.02(-0.28%) |
Jul 25, 2008 | 7.718 | 7.859 | 7.681 | 7.843 | 11,462 | -0.04(-0.48%) |
Jul 24, 2008 | 7.913 | 7.978 | 7.728 | 7.881 | 14,711 | +0.04(+0.55%) |
Jul 23, 2008 | 7.762 | 7.924 | 7.762 | 7.837 | 11,693 | +0.13(+1.68%) |
Jul 22, 2008 | 7.729 | 7.908 | 7.708 | 7.708 | 8,658 | -0.27(-3.32%) |
Jul 21, 2008 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 7.924 | 7.973 | 7.897 | 7.973 | 6,291 | +0.14(+1.80%) |
Jul 17, 2008 | 7.718 | 7.848 | 7.718 | 7.832 | 3,799 | +0.12(+1.54%) |
Jul 16, 2008 | 7.908 | 7.913 | 7.713 | 7.713 | 9,845 | -0.27(-3.39%) |
Jul 15, 2008 | 7.816 | 7.983 | 7.789 | 7.983 | 4,398 | +0.04(+0.48%) |
Jul 14, 2008 | 8.027 | 8.059 | 7.835 | 7.946 | 18,464 | -0.11(-1.41%) |
Jul 11, 2008 | 8.108 | 8.113 | 8.048 | 8.059 | 14,531 | -0.05(-0.67%) |
Jul 10, 2008 | 8.124 | 8.124 | 8.108 | 8.113 | 8,225 | +0.04(+0.54%) |
Jul 09, 2008 | 8.059 | 8.070 | 7.881 | 8.070 | 129,610 | +0.01(+0.13%) |
Jul 08, 2008 | 7.864 | 8.081 | 7.837 | 8.059 | 5,435 | +0.05(+0.68%) |
Jul 07, 2008 | 7.881 | 8.140 | 7.810 | 8.005 | 6,147 | +0.02(+0.27%) |
Jul 04, 2008 | 8.059 | 8.156 | 7.816 | 7.983 | 13,367 | +0.00(+0.00%) |
Jul 03, 2008 | 8.059 | 8.156 | 7.816 | 7.983 | 13,367 | -0.26(-3.15%) |
Jul 02, 2008 | 8.384 | 8.384 | 8.178 | 8.243 | 13,215 | -0.16(-1.93%) |