Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.157 | 6.350 | 5.983 | 6.147 | 2,724,097 | +0.06(+0.95%) |
Sep 29, 2008 | 6.668 | 6.741 | 5.983 | 6.089 | 2,092,908 | -0.73(-10.75%) |
Sep 26, 2008 | 6.533 | 6.851 | 6.533 | 6.822 | 1,967,683 | +0.09(+1.29%) |
Sep 25, 2008 | 6.514 | 6.842 | 6.514 | 6.736 | 2,181,106 | +0.22(+3.41%) |
Sep 24, 2008 | 6.311 | 6.668 | 6.282 | 6.514 | 2,561,528 | +0.21(+3.37%) |
Sep 23, 2008 | 6.407 | 6.533 | 6.253 | 6.301 | 2,028,931 | -0.09(-1.36%) |
Sep 22, 2008 | 6.581 | 6.736 | 6.388 | 6.388 | 1,991,628 | -0.33(-4.89%) |
Sep 19, 2008 | 6.861 | 7.006 | 6.523 | 6.716 | 3,902,932 | +0.31(+4.82%) |
Sep 18, 2008 | 6.330 | 6.494 | 5.935 | 6.407 | 4,366,893 | +0.24(+3.91%) |
Sep 17, 2008 | 6.292 | 6.494 | 6.021 | 6.166 | 3,760,442 | -0.27(-4.20%) |
Sep 16, 2008 | 6.253 | 6.523 | 5.993 | 6.436 | 4,001,869 | +0.14(+2.30%) |
Sep 15, 2008 | 6.562 | 6.639 | 6.272 | 6.292 | 2,287,866 | -0.41(-6.05%) |
Sep 12, 2008 | 6.668 | 6.774 | 6.485 | 6.697 | 1,883,876 | +0.00(+0.00%) |
Sep 11, 2008 | 6.639 | 6.793 | 6.494 | 6.697 | 2,988,183 | +0.02(+0.29%) |
Sep 10, 2008 | 6.610 | 6.736 | 6.451 | 6.678 | 2,902,334 | +0.16(+2.52%) |
Sep 09, 2008 | 6.909 | 6.967 | 6.407 | 6.514 | 4,246,777 | -0.38(-5.46%) |
Sep 08, 2008 | 7.131 | 7.208 | 6.793 | 6.890 | 3,304,162 | -0.07(-0.97%) |
Sep 05, 2008 | 6.851 | 7.025 | 6.774 | 6.957 | 2,240,984 | +0.12(+1.69%) |
Sep 04, 2008 | 7.006 | 7.054 | 6.813 | 6.842 | 2,364,695 | -0.23(-3.27%) |
Sep 03, 2008 | 7.170 | 7.392 | 7.015 | 7.073 | 3,628,763 | -0.14(-1.87%) |
Sep 02, 2008 | 7.372 | 7.459 | 7.131 | 7.208 | 1,878,077 | -0.04(-0.53%) |
Aug 29, 2008 | 7.286 | 7.382 | 7.131 | 7.247 | 1,834,750 | -0.11(-1.44%) |
Aug 28, 2008 | 7.479 | 7.479 | 7.286 | 7.353 | 1,682,064 | -0.08(-1.04%) |
Aug 27, 2008 | 7.324 | 7.536 | 7.290 | 7.430 | 2,385,346 | +0.10(+1.32%) |
Aug 26, 2008 | 7.430 | 7.469 | 7.112 | 7.334 | 4,913,541 | -0.14(-1.94%) |
Aug 25, 2008 | 7.575 | 7.652 | 7.411 | 7.479 | 2,534,937 | -0.13(-1.65%) |
Aug 22, 2008 | 7.701 | 7.749 | 7.546 | 7.604 | 2,684,594 | -0.03(-0.38%) |
Aug 21, 2008 | 7.797 | 7.855 | 7.614 | 7.633 | 2,387,402 | -0.27(-3.42%) |
Aug 20, 2008 | 8.096 | 8.260 | 7.826 | 7.903 | 2,276,847 | -0.15(-1.92%) |
Aug 19, 2008 | 8.096 | 8.212 | 7.971 | 8.058 | 2,526,016 | -0.18(-2.22%) |
Aug 18, 2008 | 8.386 | 8.511 | 8.106 | 8.241 | 2,880,941 | -0.22(-2.62%) |
Aug 15, 2008 | 8.569 | 8.656 | 8.308 | 8.463 | 2,448,827 | -0.03(-0.34%) |
Aug 14, 2008 | 8.492 | 8.752 | 8.473 | 8.492 | 2,264,879 | -0.04(-0.45%) |
Aug 13, 2008 | 8.569 | 8.791 | 8.342 | 8.530 | 2,253,684 | -0.07(-0.79%) |
Aug 12, 2008 | 8.810 | 8.945 | 8.482 | 8.598 | 2,758,883 | -0.27(-3.05%) |
Aug 11, 2008 | 8.656 | 9.206 | 8.608 | 8.868 | 3,223,694 | +0.18(+2.11%) |
Aug 08, 2008 | 8.444 | 8.801 | 8.299 | 8.685 | 2,059,858 | +0.20(+2.39%) |
Aug 07, 2008 | 8.762 | 8.839 | 8.463 | 8.482 | 3,501,250 | -0.34(-3.83%) |
Aug 06, 2008 | 8.675 | 8.870 | 8.251 | 8.820 | 7,982,500 | +0.88(+11.06%) |
Aug 05, 2008 | 7.990 | 8.106 | 7.517 | 7.942 | 5,373,495 | +0.14(+1.73%) |
Aug 04, 2008 | 7.990 | 8.386 | 7.787 | 7.807 | 4,114,248 | -0.26(-3.23%) |
Aug 01, 2008 | 8.463 | 8.540 | 8.019 | 8.067 | 3,555,977 | -0.39(-4.57%) |
Jul 31, 2008 | 8.617 | 8.723 | 8.357 | 8.453 | 3,339,873 | -0.33(-3.74%) |
Jul 30, 2008 | 8.839 | 8.974 | 8.714 | 8.781 | 2,189,403 | -0.02(-0.22%) |
Jul 29, 2008 | 8.801 | 8.849 | 8.318 | 8.801 | 2,248,996 | +0.37(+4.35%) |
Jul 28, 2008 | 8.434 | 8.685 | 8.386 | 8.434 | 2,223,359 | -0.07(-0.79%) |
Jul 25, 2008 | 8.251 | 8.588 | 8.202 | 8.501 | 1,993,019 | +0.18(+2.20%) |
Jul 24, 2008 | 8.897 | 8.907 | 8.212 | 8.318 | 2,700,706 | -0.37(-4.22%) |
Jul 23, 2008 | 8.434 | 8.791 | 8.328 | 8.685 | 3,245,942 | +0.25(+2.97%) |
Jul 22, 2008 | 8.791 | 8.926 | 8.347 | 8.434 | 4,803,222 | -0.41(-4.69%) |
Jul 21, 2008 | 8.936 | 9.100 | 8.801 | 8.849 | 1,751,117 | -0.07(-0.76%) |
Jul 18, 2008 | 8.955 | 9.177 | 8.781 | 8.916 | 2,012,226 | -0.05(-0.54%) |
Jul 17, 2008 | 8.762 | 9.071 | 8.608 | 8.965 | 4,049,436 | +0.38(+4.38%) |
Jul 16, 2008 | 8.241 | 8.762 | 8.096 | 8.588 | 5,440,513 | +0.44(+5.45%) |
Jul 15, 2008 | 7.942 | 8.453 | 7.797 | 8.144 | 4,175,296 | -0.12(-1.40%) |
Jul 14, 2008 | 8.202 | 8.415 | 8.106 | 8.260 | 3,084,122 | +0.04(+0.47%) |
Jul 11, 2008 | 8.511 | 8.550 | 7.720 | 8.222 | 7,923,131 | -0.96(-10.50%) |
Jul 10, 2008 | 8.569 | 9.360 | 8.569 | 9.187 | 5,804,693 | +0.54(+6.25%) |
Jul 09, 2008 | 9.109 | 9.302 | 8.608 | 8.646 | 4,815,915 | -0.44(-4.88%) |
Jul 08, 2008 | 9.785 | 9.881 | 8.926 | 9.090 | 7,643,431 | -0.66(-6.73%) |
Jul 07, 2008 | 9.843 | 10.03 | 9.447 | 9.746 | 4,287,875 | -0.01(-0.10%) |
Jul 04, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | +0.00(+0.00%) |
Jul 03, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | -0.14(-1.37%) |
Jul 02, 2008 | 10.35 | 10.39 | 9.852 | 9.891 | 3,175,825 | -0.40(-3.85%) |