Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.311 | 8.495 | 8.191 | 8.463 | 85,135 | +0.08(+0.90%) |
Sep 29, 2008 | 8.044 | 8.670 | 7.874 | 8.387 | 82,420 | -0.23(-2.72%) |
Sep 26, 2008 | 8.715 | 8.904 | 8.235 | 8.622 | 76,002 | -0.17(-1.90%) |
Sep 25, 2008 | 8.867 | 9.171 | 8.711 | 8.789 | 127,458 | -0.29(-3.14%) |
Sep 24, 2008 | 8.915 | 9.159 | 8.630 | 9.074 | 97,347 | +0.06(+0.62%) |
Sep 23, 2008 | 8.763 | 9.171 | 8.500 | 9.019 | 81,702 | +0.18(+2.01%) |
Sep 22, 2008 | 8.163 | 8.974 | 8.163 | 8.841 | 103,506 | +0.15(+1.75%) |
Sep 19, 2008 | 8.259 | 9.093 | 8.181 | 8.689 | 161,420 | +1.14(+15.12%) |
Sep 18, 2008 | 7.073 | 7.792 | 7.073 | 7.548 | 153,127 | +0.31(+4.25%) |
Sep 17, 2008 | 7.229 | 8.074 | 7.147 | 7.240 | 116,773 | -0.58(-7.44%) |
Sep 16, 2008 | 8.767 | 8.772 | 7.518 | 7.822 | 158,335 | -1.12(-12.52%) |
Sep 15, 2008 | 8.893 | 9.222 | 8.819 | 8.941 | 29,884 | -0.10(-1.11%) |
Sep 12, 2008 | 9.330 | 9.330 | 9.011 | 9.041 | 27,153 | -0.26(-2.75%) |
Sep 11, 2008 | 9.189 | 9.300 | 9.100 | 9.297 | 32,666 | -0.02(-0.24%) |
Sep 10, 2008 | 9.448 | 9.448 | 9.167 | 9.319 | 26,607 | -0.03(-0.32%) |
Sep 09, 2008 | 9.371 | 9.576 | 9.022 | 9.348 | 60,578 | -0.10(-1.06%) |
Sep 08, 2008 | 9.371 | 9.474 | 9.011 | 9.448 | 113,583 | +0.14(+1.51%) |
Sep 05, 2008 | 9.360 | 9.397 | 8.800 | 9.308 | 94,518 | -0.14(-1.49%) |
Sep 04, 2008 | 9.426 | 9.577 | 9.348 | 9.448 | 104,008 | +0.04(+0.39%) |
Sep 03, 2008 | 9.093 | 9.452 | 9.033 | 9.411 | 188,476 | +0.23(+2.50%) |
Sep 02, 2008 | 9.148 | 9.260 | 8.719 | 9.182 | 201,881 | +0.18(+2.02%) |
Aug 29, 2008 | 8.696 | 9.078 | 8.604 | 9.000 | 59,957 | +0.21(+2.40%) |
Aug 28, 2008 | 8.748 | 9.163 | 8.641 | 8.789 | 108,391 | +0.05(+0.55%) |
Aug 27, 2008 | 8.656 | 8.885 | 8.526 | 8.741 | 53,909 | +0.03(+0.38%) |
Aug 26, 2008 | 8.581 | 8.863 | 8.470 | 8.707 | 54,155 | +0.19(+2.17%) |
Aug 25, 2008 | 8.867 | 8.978 | 8.348 | 8.522 | 63,981 | -0.40(-4.52%) |
Aug 22, 2008 | 8.869 | 9.078 | 8.778 | 8.926 | 59,652 | +0.09(+1.01%) |
Aug 21, 2008 | 9.134 | 9.134 | 8.567 | 8.837 | 130,667 | -0.28(-3.05%) |
Aug 20, 2008 | 8.378 | 9.226 | 8.378 | 9.115 | 73,152 | +0.39(+4.41%) |
Aug 19, 2008 | 8.800 | 8.933 | 8.166 | 8.730 | 136,124 | -0.07(-0.80%) |
Aug 18, 2008 | 9.100 | 9.203 | 8.707 | 8.800 | 53,963 | -0.33(-3.57%) |
Aug 15, 2008 | 9.204 | 9.337 | 8.707 | 9.126 | 50,174 | +0.01(+0.08%) |
Aug 14, 2008 | 9.056 | 9.430 | 8.856 | 9.119 | 98,275 | -0.05(-0.53%) |
Aug 13, 2008 | 9.671 | 9.671 | 8.933 | 9.167 | 136,677 | -0.37(-3.92%) |
Aug 12, 2008 | 9.111 | 9.712 | 8.848 | 9.541 | 160,897 | +0.52(+5.75%) |
Aug 11, 2008 | 9.256 | 9.260 | 9.002 | 9.022 | 145,332 | -0.14(-1.50%) |
Aug 08, 2008 | 8.752 | 9.226 | 8.522 | 9.159 | 175,090 | +0.29(+3.30%) |
Aug 07, 2008 | 8.822 | 9.145 | 8.685 | 8.867 | 139,937 | -0.01(-0.17%) |
Aug 06, 2008 | 8.574 | 9.411 | 8.574 | 8.882 | 524,480 | -0.13(-1.40%) |
Aug 05, 2008 | 8.433 | 9.493 | 8.355 | 9.008 | 531,124 | +0.66(+7.95%) |
Aug 04, 2008 | 7.533 | 8.441 | 7.399 | 8.344 | 278,048 | +0.83(+11.10%) |
Aug 01, 2008 | 6.947 | 7.781 | 6.762 | 7.511 | 813,747 | +2.10(+38.84%) |
Jul 31, 2008 | 5.562 | 5.721 | 5.410 | 5.410 | 64,885 | -0.29(-5.01%) |
Jul 30, 2008 | 5.573 | 5.732 | 5.187 | 5.695 | 42,555 | +0.07(+1.25%) |
Jul 29, 2008 | 5.625 | 5.632 | 5.499 | 5.625 | 20,675 | +0.03(+0.60%) |
Jul 28, 2008 | 5.602 | 5.654 | 5.543 | 5.591 | 48,193 | +0.07(+1.21%) |
Jul 25, 2008 | 5.387 | 5.554 | 5.387 | 5.525 | 51,051 | +0.26(+4.93%) |
Jul 24, 2008 | 5.458 | 5.458 | 5.239 | 5.265 | 19,431 | -0.20(-3.60%) |
Jul 23, 2008 | 5.349 | 5.462 | 5.310 | 5.462 | 39,942 | +0.18(+3.44%) |
Jul 22, 2008 | 5.102 | 5.317 | 5.102 | 5.280 | 57,674 | +0.03(+0.64%) |
Jul 21, 2008 | 5.250 | 5.261 | 5.069 | 5.247 | 21,604 | -0.07(-1.32%) |
Jul 18, 2008 | 5.187 | 5.317 | 4.869 | 5.317 | 48,911 | +0.13(+2.57%) |
Jul 17, 2008 | 5.184 | 5.187 | 4.806 | 5.184 | 49,966 | +0.18(+3.55%) |
Jul 16, 2008 | 4.687 | 5.132 | 4.687 | 5.006 | 99,074 | +0.30(+6.38%) |
Jul 15, 2008 | 4.821 | 4.895 | 4.639 | 4.706 | 58,653 | -0.09(-1.97%) |
Jul 14, 2008 | 5.095 | 5.224 | 4.698 | 4.800 | 104,766 | -0.20(-4.04%) |
Jul 11, 2008 | 5.135 | 5.135 | 4.847 | 5.002 | 81,610 | -0.14(-2.81%) |
Jul 10, 2008 | 5.073 | 5.206 | 4.754 | 5.147 | 47,138 | +0.04(+0.80%) |
Jul 09, 2008 | 4.887 | 5.113 | 4.802 | 5.106 | 95,563 | +0.26(+5.27%) |
Jul 08, 2008 | 4.702 | 4.902 | 4.609 | 4.850 | 83,707 | +0.12(+2.59%) |
Jul 07, 2008 | 4.758 | 4.817 | 4.558 | 4.728 | 121,159 | -0.09(-1.85%) |
Jul 04, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | +0.00(+0.00%) |
Jul 03, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | -0.21(-4.20%) |
Jul 02, 2008 | 5.113 | 5.191 | 5.002 | 5.028 | 144,874 | -0.21(-4.10%) |