Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.739 | 7.037 | 6.717 | 6.999 | 2,098,687 | +0.34(+5.16%) |
Sep 29, 2008 | 7.133 | 7.133 | 6.400 | 6.656 | 3,700,623 | -0.71(-9.69%) |
Sep 26, 2008 | 7.146 | 7.462 | 7.080 | 7.370 | 0 | -0.07(-0.97%) |
Sep 25, 2008 | 7.268 | 7.464 | 7.144 | 7.443 | 1,396,386 | +0.25(+3.53%) |
Sep 24, 2008 | 7.306 | 7.364 | 7.001 | 7.189 | 1,821,566 | -0.04(-0.62%) |
Sep 23, 2008 | 7.415 | 7.624 | 7.114 | 7.233 | 1,707,092 | -0.29(-3.91%) |
Sep 22, 2008 | 7.379 | 7.581 | 7.344 | 7.528 | 2,653,750 | -0.10(-1.26%) |
Sep 19, 2008 | 7.464 | 7.677 | 7.095 | 7.624 | 0 | +0.73(+10.58%) |
Sep 18, 2008 | 6.824 | 6.931 | 6.381 | 6.894 | 4,057,869 | +0.39(+6.00%) |
Sep 17, 2008 | 6.958 | 7.005 | 6.504 | 6.504 | 5,949,709 | -0.71(-9.90%) |
Sep 16, 2008 | 7.059 | 7.334 | 6.867 | 7.219 | 4,220,080 | +0.02(+0.30%) |
Sep 15, 2008 | 7.351 | 7.556 | 7.144 | 7.197 | 3,128,796 | -0.58(-7.48%) |
Sep 12, 2008 | 7.784 | 7.918 | 7.681 | 7.779 | 0 | -0.35(-4.35%) |
Sep 11, 2008 | 7.769 | 8.133 | 7.602 | 8.133 | 2,935,270 | +0.16(+1.98%) |
Sep 10, 2008 | 7.933 | 7.988 | 7.752 | 7.976 | 3,227,720 | +0.28(+3.60%) |
Sep 09, 2008 | 8.080 | 8.101 | 7.677 | 7.698 | 4,184,578 | -0.38(-4.75%) |
Sep 08, 2008 | 8.223 | 8.419 | 7.916 | 8.082 | 3,104,529 | +0.09(+1.09%) |
Sep 05, 2008 | 7.707 | 8.010 | 7.628 | 7.995 | 0 | +0.23(+2.99%) |
Sep 04, 2008 | 8.146 | 8.146 | 7.756 | 7.762 | 3,238,567 | -0.47(-5.70%) |
Sep 03, 2008 | 8.232 | 8.338 | 8.146 | 8.232 | 1,821,017 | +0.04(+0.47%) |
Sep 02, 2008 | 8.189 | 8.379 | 8.174 | 8.193 | 2,116,952 | +0.21(+2.67%) |
Aug 29, 2008 | 8.159 | 8.161 | 7.920 | 7.980 | 0 | -0.08(-0.98%) |
Aug 28, 2008 | 7.890 | 8.059 | 7.890 | 8.059 | 3,485,522 | -0.09(-1.07%) |
Aug 27, 2008 | 7.988 | 8.146 | 7.920 | 8.146 | 1,614,732 | +0.10(+1.22%) |
Aug 26, 2008 | 7.933 | 8.078 | 7.899 | 8.048 | 1,658,905 | +0.23(+2.95%) |
Aug 25, 2008 | 7.999 | 8.104 | 7.809 | 7.818 | 2,948,456 | -0.35(-4.28%) |
Aug 22, 2008 | 8.038 | 8.212 | 8.031 | 8.168 | 0 | +0.18(+2.30%) |
Aug 21, 2008 | 8.018 | 8.114 | 7.956 | 7.984 | 1,770,702 | -0.26(-3.13%) |
Aug 20, 2008 | 8.189 | 8.313 | 8.108 | 8.242 | 1,212,469 | +0.10(+1.23%) |
Aug 19, 2008 | 8.178 | 8.328 | 8.061 | 8.142 | 2,455,793 | -0.21(-2.48%) |
Aug 18, 2008 | 8.545 | 8.577 | 8.317 | 8.349 | 2,588,748 | -0.30(-3.52%) |
Aug 15, 2008 | 8.741 | 8.782 | 8.594 | 8.654 | 0 | -0.10(-1.12%) |
Aug 14, 2008 | 8.338 | 8.827 | 8.144 | 8.752 | 2,396,722 | +0.25(+2.99%) |
Aug 13, 2008 | 8.447 | 8.530 | 8.317 | 8.498 | 1,255,647 | +0.01(+0.13%) |
Aug 12, 2008 | 8.658 | 8.658 | 8.462 | 8.487 | 1,259,478 | -0.29(-3.35%) |
Aug 11, 2008 | 8.942 | 9.010 | 8.756 | 8.782 | 1,942,751 | -0.11(-1.25%) |
Aug 08, 2008 | 8.607 | 8.963 | 8.530 | 8.893 | 3,035,531 | +0.35(+4.04%) |
Aug 07, 2008 | 8.831 | 8.831 | 8.541 | 8.547 | 2,048,268 | -0.44(-4.84%) |
Aug 06, 2008 | 8.788 | 9.046 | 8.743 | 8.982 | 3,178,971 | +0.01(+0.07%) |
Aug 05, 2008 | 8.690 | 9.038 | 8.671 | 8.976 | 2,610,360 | +0.48(+5.62%) |
Aug 04, 2008 | 8.212 | 8.528 | 8.129 | 8.498 | 2,152,215 | +0.17(+2.07%) |
Aug 01, 2008 | 8.148 | 8.366 | 8.057 | 8.325 | 2,006,463 | +0.37(+4.66%) |
Jul 31, 2008 | 8.048 | 8.146 | 7.912 | 7.954 | 952,834 | -0.20(-2.48%) |
Jul 30, 2008 | 8.136 | 8.187 | 7.959 | 8.157 | 1,920,786 | +0.17(+2.11%) |
Jul 29, 2008 | 7.988 | 7.997 | 7.850 | 7.988 | 3,217,746 | -0.06(-0.79%) |
Jul 28, 2008 | 8.300 | 8.302 | 8.018 | 8.052 | 2,390,650 | -0.28(-3.30%) |
Jul 25, 2008 | 8.276 | 8.434 | 8.140 | 8.328 | 1,604,289 | -0.06(-0.66%) |
Jul 24, 2008 | 8.690 | 8.690 | 8.251 | 8.383 | 2,051,429 | -0.37(-4.24%) |
Jul 23, 2008 | 8.586 | 8.797 | 8.543 | 8.754 | 3,719,333 | +0.35(+4.19%) |
Jul 22, 2008 | 7.782 | 8.473 | 7.737 | 8.402 | 4,339,516 | +0.56(+7.18%) |
Jul 21, 2008 | 7.673 | 7.886 | 7.637 | 7.839 | 2,347,931 | +0.26(+3.49%) |
Jul 18, 2008 | 7.784 | 7.869 | 7.464 | 7.575 | 2,666,271 | -0.13(-1.74%) |
Jul 17, 2008 | 7.528 | 7.762 | 7.379 | 7.709 | 4,633,260 | +0.31(+4.15%) |
Jul 16, 2008 | 7.057 | 7.430 | 7.010 | 7.402 | 3,142,596 | +0.30(+4.23%) |
Jul 15, 2008 | 7.016 | 7.208 | 6.801 | 7.101 | 3,756,162 | -0.08(-1.16%) |
Jul 14, 2008 | 7.389 | 7.462 | 7.174 | 7.184 | 1,812,300 | -0.03(-0.41%) |
Jul 11, 2008 | 7.253 | 7.274 | 7.146 | 7.214 | 4,815,884 | -0.31(-4.08%) |
Jul 10, 2008 | 7.549 | 7.743 | 7.389 | 7.521 | 2,573,283 | +0.06(+0.86%) |
Jul 09, 2008 | 7.694 | 7.890 | 7.457 | 7.457 | 3,074,316 | -0.13(-1.77%) |
Jul 08, 2008 | 7.302 | 7.600 | 7.206 | 7.592 | 2,363,827 | +0.28(+3.88%) |
Jul 07, 2008 | 7.466 | 7.647 | 7.251 | 7.308 | 3,094,719 | -0.10(-1.41%) |
Jul 04, 2008 | 7.413 | 7.500 | 7.251 | 7.413 | 1,276,880 | +0.00(+0.00%) |
Jul 03, 2008 | 7.413 | 7.500 | 7.251 | 7.413 | 1,276,880 | -0.01(-0.11%) |
Jul 02, 2008 | 7.660 | 7.743 | 7.415 | 7.421 | 3,050,893 | +0.04(+0.61%) |