Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.700 | 8.025 | 7.650 | 8.025 | 5,500 | +0.26(+3.28%) |
Sep 29, 2008 | 8.400 | 8.510 | 7.506 | 7.770 | 43,770 | -0.73(-8.59%) |
Sep 26, 2008 | 8.450 | 8.500 | 8.370 | 8.500 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 8.650 | 8.650 | 8.500 | 8.500 | 8,744 | -0.10(-1.16%) |
Sep 24, 2008 | 8.460 | 8.650 | 8.460 | 8.600 | 11,210 | +0.05(+0.58%) |
Sep 23, 2008 | 8.780 | 8.900 | 8.550 | 8.550 | 11,600 | +0.00(+0.00%) |
Sep 22, 2008 | 8.550 | 8.620 | 8.550 | 8.550 | 17,523 | -0.06(-0.70%) |
Sep 19, 2008 | 8.700 | 8.700 | 8.550 | 8.610 | 0 | +0.03(+0.35%) |
Sep 18, 2008 | 8.680 | 8.790 | 8.500 | 8.580 | 12,531 | -0.22(-2.50%) |
Sep 17, 2008 | 8.559 | 9.200 | 8.550 | 8.800 | 4,850 | +0.12(+1.38%) |
Sep 16, 2008 | 8.500 | 8.700 | 8.500 | 8.680 | 3,414 | +0.13(+1.58%) |
Sep 15, 2008 | 8.510 | 8.658 | 8.510 | 8.545 | 3,540 | -0.26(-2.90%) |
Sep 12, 2008 | 8.950 | 9.000 | 8.800 | 8.800 | 8,755 | -0.30(-3.30%) |
Sep 11, 2008 | 8.960 | 9.100 | 8.850 | 9.100 | 3,350 | +0.28(+3.17%) |
Sep 10, 2008 | 9.310 | 9.350 | 8.750 | 8.820 | 17,502 | -0.48(-5.16%) |
Sep 09, 2008 | 10.05 | 10.05 | 9.150 | 9.300 | 11,825 | -0.79(-7.83%) |
Sep 08, 2008 | 10.04 | 10.19 | 10.00 | 10.09 | 3,245 | -0.02(-0.20%) |
Sep 05, 2008 | 10.05 | 10.24 | 10.00 | 10.11 | 0 | -0.14(-1.37%) |
Sep 04, 2008 | 10.45 | 10.55 | 10.10 | 10.25 | 10,808 | -0.15(-1.44%) |
Sep 03, 2008 | 10.40 | 10.40 | 10.25 | 10.40 | 2,750 | +0.13(+1.27%) |
Sep 02, 2008 | 10.18 | 10.42 | 10.18 | 10.27 | 9,349 | -0.01(-0.06%) |
Aug 29, 2008 | 10.15 | 10.28 | 10.14 | 10.28 | 0 | +0.10(+0.94%) |
Aug 28, 2008 | 9.980 | 10.22 | 9.980 | 10.18 | 25,494 | +0.19(+1.90%) |
Aug 27, 2008 | 9.980 | 9.990 | 9.890 | 9.990 | 2,258 | -0.01(-0.10%) |
Aug 26, 2008 | 9.800 | 10.20 | 9.719 | 10.00 | 9,181 | +0.22(+2.25%) |
Aug 25, 2008 | 9.950 | 10.05 | 9.540 | 9.780 | 15,683 | -0.42(-4.12%) |
Aug 22, 2008 | 9.700 | 10.20 | 9.700 | 10.20 | 0 | +0.33(+3.34%) |
Aug 21, 2008 | 10.00 | 10.02 | 9.550 | 9.870 | 5,790 | -0.30(-2.93%) |
Aug 20, 2008 | 10.22 | 10.22 | 9.800 | 10.17 | 5,342 | -0.05(-0.51%) |
Aug 19, 2008 | 10.21 | 10.22 | 10.14 | 10.22 | 5,464 | -0.00(-0.00%) |
Aug 18, 2008 | 10.30 | 10.34 | 10.15 | 10.22 | 8,930 | -0.07(-0.68%) |
Aug 15, 2008 | 9.700 | 10.30 | 9.700 | 10.29 | 0 | +0.31(+3.11%) |
Aug 14, 2008 | 9.650 | 10.04 | 9.550 | 9.980 | 4,200 | +0.10(+1.01%) |
Aug 13, 2008 | 9.420 | 10.10 | 9.420 | 9.880 | 16,216 | +0.46(+4.88%) |
Aug 12, 2008 | 9.340 | 9.550 | 9.120 | 9.420 | 15,765 | +0.12(+1.29%) |
Aug 11, 2008 | 10.31 | 10.95 | 9.250 | 9.300 | 72,141 | +0.28(+3.10%) |
Aug 08, 2008 | 8.930 | 9.020 | 8.800 | 9.020 | 6,800 | +0.03(+0.33%) |
Aug 07, 2008 | 9.120 | 9.120 | 8.900 | 8.990 | 3,904 | -0.12(-1.32%) |
Aug 06, 2008 | 9.020 | 9.150 | 9.020 | 9.110 | 7,200 | +0.06(+0.66%) |
Aug 05, 2008 | 8.940 | 9.080 | 8.900 | 9.050 | 15,150 | +0.14(+1.57%) |
Aug 04, 2008 | 8.740 | 9.130 | 8.660 | 8.910 | 9,210 | +0.28(+3.24%) |
Aug 01, 2008 | 8.710 | 8.840 | 8.550 | 8.630 | 9,400 | -0.02(-0.23%) |
Jul 31, 2008 | 8.780 | 8.800 | 8.650 | 8.650 | 8,730 | -0.18(-2.04%) |
Jul 30, 2008 | 8.800 | 8.890 | 8.750 | 8.830 | 6,750 | +0.02(+0.23%) |
Jul 29, 2008 | 8.810 | 8.950 | 8.750 | 8.810 | 5,083 | -0.09(-1.01%) |
Jul 28, 2008 | 8.870 | 9.000 | 8.760 | 8.900 | 3,245 | +0.13(+1.48%) |
Jul 25, 2008 | 8.797 | 8.797 | 8.770 | 8.770 | 460 | +0.02(+0.23%) |
Jul 24, 2008 | 9.000 | 9.080 | 8.750 | 8.750 | 19,700 | -0.39(-4.27%) |
Jul 23, 2008 | 8.950 | 9.350 | 8.900 | 9.140 | 21,362 | +0.24(+2.70%) |
Jul 22, 2008 | 8.700 | 8.900 | 8.620 | 8.900 | 10,549 | +0.22(+2.53%) |
Jul 21, 2008 | 8.600 | 8.700 | 8.550 | 8.680 | 15,194 | +0.06(+0.70%) |
Jul 18, 2008 | 8.640 | 8.660 | 8.620 | 8.620 | 3,400 | +0.06(+0.70%) |
Jul 17, 2008 | 8.510 | 8.700 | 8.510 | 8.560 | 29,449 | -0.04(-0.47%) |
Jul 16, 2008 | 8.620 | 8.700 | 8.600 | 8.600 | 16,314 | -0.05(-0.58%) |
Jul 15, 2008 | 8.550 | 8.670 | 8.500 | 8.650 | 16,783 | +0.06(+0.70%) |
Jul 14, 2008 | 8.650 | 8.700 | 8.550 | 8.590 | 3,670 | -0.02(-0.23%) |
Jul 11, 2008 | 8.800 | 8.800 | 8.610 | 8.610 | 4,084 | -0.15(-1.71%) |
Jul 10, 2008 | 8.650 | 8.830 | 8.650 | 8.760 | 13,704 | +0.01(+0.11%) |
Jul 09, 2008 | 8.700 | 8.840 | 8.700 | 8.750 | 6,976 | -0.01(-0.11%) |
Jul 08, 2008 | 8.650 | 8.840 | 8.540 | 8.760 | 20,915 | +0.04(+0.46%) |
Jul 07, 2008 | 8.950 | 9.050 | 8.660 | 8.720 | 7,900 | -0.33(-3.65%) |
Jul 04, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.00(+0.00%) |
Jul 03, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.35(+4.02%) |
Jul 02, 2008 | 9.500 | 9.550 | 8.580 | 8.700 | 31,885 | -1.05(-10.77%) |