Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.168 | 6.361 | 5.994 | 6.158 | 2,719,158 | +0.06(+0.95%) |
Sep 29, 2008 | 6.680 | 6.753 | 5.994 | 6.100 | 2,089,113 | -0.73(-10.75%) |
Sep 26, 2008 | 6.545 | 6.864 | 6.545 | 6.835 | 1,964,116 | +0.09(+1.29%) |
Sep 25, 2008 | 6.525 | 6.854 | 6.525 | 6.748 | 2,177,151 | +0.22(+3.41%) |
Sep 24, 2008 | 6.322 | 6.680 | 6.293 | 6.525 | 2,556,884 | +0.21(+3.37%) |
Sep 23, 2008 | 6.419 | 6.545 | 6.264 | 6.313 | 2,025,253 | -0.09(-1.36%) |
Sep 22, 2008 | 6.593 | 6.748 | 6.400 | 6.400 | 1,988,017 | -0.33(-4.89%) |
Sep 19, 2008 | 6.873 | 7.018 | 6.535 | 6.728 | 3,895,856 | +0.31(+4.82%) |
Sep 18, 2008 | 6.342 | 6.506 | 5.945 | 6.419 | 4,358,975 | +0.24(+3.91%) |
Sep 17, 2008 | 6.303 | 6.506 | 6.032 | 6.177 | 3,753,624 | -0.27(-4.20%) |
Sep 16, 2008 | 6.264 | 6.535 | 6.003 | 6.448 | 3,994,613 | +0.15(+2.30%) |
Sep 15, 2008 | 6.574 | 6.651 | 6.284 | 6.303 | 2,283,718 | -0.41(-6.05%) |
Sep 12, 2008 | 6.680 | 6.786 | 6.496 | 6.709 | 1,880,461 | +0.00(+0.00%) |
Sep 11, 2008 | 6.651 | 6.806 | 6.506 | 6.709 | 2,982,765 | +0.02(+0.29%) |
Sep 10, 2008 | 6.622 | 6.748 | 6.463 | 6.690 | 2,897,071 | +0.16(+2.52%) |
Sep 09, 2008 | 6.922 | 6.980 | 6.419 | 6.525 | 4,239,077 | -0.38(-5.46%) |
Sep 08, 2008 | 7.144 | 7.221 | 6.806 | 6.902 | 3,298,171 | -0.07(-0.97%) |
Sep 05, 2008 | 6.864 | 7.038 | 6.786 | 6.970 | 2,236,920 | +0.12(+1.69%) |
Sep 04, 2008 | 7.018 | 7.067 | 6.825 | 6.854 | 2,360,408 | -0.23(-3.27%) |
Sep 03, 2008 | 7.183 | 7.405 | 7.028 | 7.086 | 3,622,183 | -0.14(-1.87%) |
Sep 02, 2008 | 7.386 | 7.473 | 7.144 | 7.221 | 1,874,672 | -0.04(-0.53%) |
Aug 29, 2008 | 7.299 | 7.396 | 7.144 | 7.260 | 1,831,423 | -0.11(-1.44%) |
Aug 28, 2008 | 7.492 | 7.492 | 7.299 | 7.367 | 1,679,014 | -0.08(-1.04%) |
Aug 27, 2008 | 7.338 | 7.550 | 7.304 | 7.444 | 2,381,021 | +0.10(+1.32%) |
Aug 26, 2008 | 7.444 | 7.483 | 7.125 | 7.347 | 4,904,632 | -0.15(-1.94%) |
Aug 25, 2008 | 7.589 | 7.666 | 7.425 | 7.492 | 2,530,341 | -0.13(-1.65%) |
Aug 22, 2008 | 7.715 | 7.763 | 7.560 | 7.618 | 2,679,727 | -0.03(-0.38%) |
Aug 21, 2008 | 7.811 | 7.869 | 7.628 | 7.647 | 2,383,074 | -0.27(-3.42%) |
Aug 20, 2008 | 8.111 | 8.275 | 7.840 | 7.918 | 2,272,718 | -0.15(-1.92%) |
Aug 19, 2008 | 8.111 | 8.227 | 7.985 | 8.072 | 2,521,436 | -0.18(-2.22%) |
Aug 18, 2008 | 8.401 | 8.527 | 8.121 | 8.256 | 2,875,718 | -0.22(-2.62%) |
Aug 15, 2008 | 8.585 | 8.672 | 8.324 | 8.478 | 2,444,387 | -0.03(-0.34%) |
Aug 14, 2008 | 8.507 | 8.768 | 8.488 | 8.507 | 2,260,773 | -0.04(-0.45%) |
Aug 13, 2008 | 8.585 | 8.807 | 8.357 | 8.546 | 2,249,598 | -0.07(-0.79%) |
Aug 12, 2008 | 8.826 | 8.962 | 8.498 | 8.614 | 2,753,881 | -0.27(-3.05%) |
Aug 11, 2008 | 8.672 | 9.223 | 8.623 | 8.884 | 3,217,849 | +0.18(+2.11%) |
Aug 08, 2008 | 8.459 | 8.817 | 8.314 | 8.701 | 2,056,124 | +0.20(+2.39%) |
Aug 07, 2008 | 8.778 | 8.855 | 8.478 | 8.498 | 3,494,902 | -0.34(-3.83%) |
Aug 06, 2008 | 8.691 | 8.886 | 8.266 | 8.836 | 7,968,027 | +0.88(+11.06%) |
Aug 05, 2008 | 8.005 | 8.121 | 7.531 | 7.956 | 5,363,752 | +0.14(+1.73%) |
Aug 04, 2008 | 8.005 | 8.401 | 7.802 | 7.821 | 4,106,788 | -0.26(-3.23%) |
Aug 01, 2008 | 8.478 | 8.556 | 8.034 | 8.082 | 3,549,529 | -0.39(-4.57%) |
Jul 31, 2008 | 8.633 | 8.739 | 8.372 | 8.469 | 3,333,817 | -0.33(-3.74%) |
Jul 30, 2008 | 8.855 | 8.991 | 8.730 | 8.797 | 2,185,434 | -0.02(-0.22%) |
Jul 29, 2008 | 8.817 | 8.865 | 8.333 | 8.817 | 2,244,919 | +0.37(+4.35%) |
Jul 28, 2008 | 8.449 | 8.701 | 8.401 | 8.449 | 2,219,328 | -0.07(-0.79%) |
Jul 25, 2008 | 8.266 | 8.604 | 8.217 | 8.517 | 1,989,405 | +0.18(+2.20%) |
Jul 24, 2008 | 8.913 | 8.923 | 8.227 | 8.333 | 2,695,810 | -0.37(-4.22%) |
Jul 23, 2008 | 8.449 | 8.807 | 8.343 | 8.701 | 3,240,057 | +0.25(+2.97%) |
Jul 22, 2008 | 8.807 | 8.942 | 8.362 | 8.449 | 4,794,514 | -0.42(-4.69%) |
Jul 21, 2008 | 8.952 | 9.116 | 8.817 | 8.865 | 1,747,942 | -0.07(-0.76%) |
Jul 18, 2008 | 8.971 | 9.194 | 8.797 | 8.933 | 2,008,578 | -0.05(-0.54%) |
Jul 17, 2008 | 8.778 | 9.087 | 8.623 | 8.981 | 4,042,094 | +0.38(+4.38%) |
Jul 16, 2008 | 8.256 | 8.778 | 8.111 | 8.604 | 5,430,648 | +0.44(+5.45%) |
Jul 15, 2008 | 7.956 | 8.469 | 7.811 | 8.159 | 4,167,725 | -0.12(-1.40%) |
Jul 14, 2008 | 8.217 | 8.430 | 8.121 | 8.275 | 3,078,530 | +0.04(+0.47%) |
Jul 11, 2008 | 8.527 | 8.565 | 7.734 | 8.237 | 7,908,765 | -0.97(-10.50%) |
Jul 10, 2008 | 8.585 | 9.377 | 8.585 | 9.203 | 5,794,168 | +0.54(+6.25%) |
Jul 09, 2008 | 9.126 | 9.319 | 8.623 | 8.662 | 4,807,183 | -0.44(-4.88%) |
Jul 08, 2008 | 9.803 | 9.899 | 8.942 | 9.107 | 7,629,572 | -0.66(-6.73%) |
Jul 07, 2008 | 9.861 | 10.04 | 9.464 | 9.764 | 4,280,101 | -0.01(-0.10%) |
Jul 04, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | +0.00(+0.00%) |
Jul 03, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | -0.14(-1.37%) |
Jul 02, 2008 | 10.37 | 10.41 | 9.870 | 9.909 | 3,170,067 | -0.40(-3.85%) |