Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.718 | 6.048 | 5.718 | 6.007 | 4,806,571 | +0.30(+5.27%) |
Sep 29, 2008 | 6.267 | 6.314 | 5.614 | 5.707 | 6,323,050 | -0.69(-10.78%) |
Sep 26, 2008 | 6.118 | 6.446 | 6.048 | 6.396 | 4,291,429 | +0.15(+2.35%) |
Sep 25, 2008 | 6.534 | 6.534 | 6.229 | 6.249 | 4,419,368 | -0.30(-4.59%) |
Sep 24, 2008 | 6.615 | 6.636 | 6.383 | 6.550 | 4,124,191 | -0.06(-0.96%) |
Sep 23, 2008 | 6.624 | 6.654 | 6.441 | 6.613 | 3,703,506 | -0.05(-0.75%) |
Sep 22, 2008 | 6.936 | 6.939 | 6.563 | 6.663 | 3,344,274 | -0.29(-4.16%) |
Sep 19, 2008 | 7.009 | 7.687 | 6.810 | 6.952 | 14,210,280 | +0.35(+5.27%) |
Sep 18, 2008 | 6.566 | 6.618 | 6.263 | 6.604 | 6,126,293 | +0.04(+0.62%) |
Sep 17, 2008 | 6.670 | 6.768 | 6.224 | 6.563 | 5,270,208 | -0.23(-3.43%) |
Sep 16, 2008 | 6.570 | 6.848 | 6.502 | 6.796 | 3,351,798 | +0.05(+0.74%) |
Sep 15, 2008 | 6.731 | 7.099 | 6.683 | 6.747 | 2,952,272 | -0.31(-4.45%) |
Sep 12, 2008 | 7.097 | 7.163 | 6.988 | 7.061 | 2,632,304 | -0.03(-0.45%) |
Sep 11, 2008 | 6.837 | 7.120 | 6.695 | 7.092 | 3,256,508 | +0.12(+1.72%) |
Sep 10, 2008 | 6.903 | 7.169 | 6.695 | 6.973 | 4,481,432 | +0.07(+1.02%) |
Sep 09, 2008 | 7.258 | 7.258 | 6.884 | 6.903 | 4,050,021 | -0.35(-4.89%) |
Sep 08, 2008 | 7.522 | 7.574 | 7.219 | 7.258 | 7,027,784 | -0.01(-0.16%) |
Sep 05, 2008 | 7.122 | 7.305 | 6.984 | 7.269 | 3,842,008 | +0.11(+1.52%) |
Sep 04, 2008 | 7.364 | 7.434 | 7.097 | 7.160 | 4,880,608 | -0.30(-3.97%) |
Sep 03, 2008 | 7.664 | 7.664 | 7.409 | 7.456 | 3,522,083 | -0.20(-2.63%) |
Sep 02, 2008 | 7.762 | 7.997 | 7.624 | 7.658 | 4,078,678 | +0.01(+0.15%) |
Aug 29, 2008 | 7.527 | 7.653 | 7.443 | 7.646 | 2,354,243 | +0.05(+0.71%) |
Aug 28, 2008 | 7.280 | 7.689 | 7.190 | 7.592 | 3,395,267 | +0.33(+4.55%) |
Aug 27, 2008 | 7.120 | 7.314 | 7.068 | 7.262 | 1,384,469 | +0.17(+2.39%) |
Aug 26, 2008 | 7.258 | 7.346 | 7.007 | 7.092 | 3,427,073 | -0.15(-2.06%) |
Aug 25, 2008 | 7.484 | 7.484 | 7.210 | 7.242 | 2,327,882 | -0.31(-4.10%) |
Aug 22, 2008 | 7.434 | 7.608 | 7.303 | 7.551 | 4,904,147 | +0.30(+4.15%) |
Aug 21, 2008 | 7.065 | 7.411 | 6.998 | 7.251 | 2,728,332 | +0.03(+0.38%) |
Aug 20, 2008 | 7.038 | 7.416 | 6.934 | 7.224 | 5,292,570 | +0.16(+2.31%) |
Aug 19, 2008 | 7.271 | 7.343 | 6.805 | 7.061 | 5,498,050 | -0.29(-4.00%) |
Aug 18, 2008 | 7.683 | 7.823 | 7.348 | 7.355 | 3,396,709 | -0.33(-4.27%) |
Aug 15, 2008 | 7.651 | 7.777 | 7.565 | 7.683 | 3,169,632 | +0.03(+0.41%) |
Aug 14, 2008 | 7.262 | 7.671 | 7.262 | 7.651 | 4,816,275 | +0.27(+3.68%) |
Aug 13, 2008 | 7.280 | 7.481 | 7.160 | 7.380 | 4,738,886 | +0.04(+0.59%) |
Aug 12, 2008 | 7.264 | 7.658 | 7.235 | 7.337 | 11,552,916 | +0.21(+2.92%) |
Aug 11, 2008 | 7.011 | 7.224 | 6.844 | 7.129 | 9,197,668 | +0.19(+2.67%) |
Aug 08, 2008 | 6.828 | 7.088 | 6.785 | 6.943 | 8,595,105 | +0.31(+4.67%) |
Aug 07, 2008 | 6.758 | 6.776 | 6.561 | 6.634 | 3,449,192 | -0.16(-2.36%) |
Aug 06, 2008 | 6.654 | 6.882 | 6.591 | 6.794 | 7,273,508 | +0.07(+1.04%) |
Aug 05, 2008 | 6.566 | 6.771 | 6.520 | 6.724 | 5,593,533 | +0.14(+2.09%) |
Aug 04, 2008 | 6.269 | 6.663 | 6.236 | 6.586 | 4,023,510 | +0.26(+4.07%) |
Aug 01, 2008 | 6.509 | 6.541 | 6.193 | 6.328 | 5,807,854 | -0.12(-1.89%) |
Jul 31, 2008 | 6.299 | 6.649 | 6.281 | 6.450 | 4,372,781 | +0.09(+1.46%) |
Jul 30, 2008 | 6.708 | 6.776 | 6.306 | 6.358 | 4,986,388 | -0.22(-3.40%) |
Jul 29, 2008 | 6.582 | 6.751 | 6.410 | 6.582 | 6,668,570 | +0.13(+1.96%) |
Jul 28, 2008 | 6.218 | 6.541 | 6.161 | 6.455 | 5,311,160 | +0.12(+1.96%) |
Jul 25, 2008 | 6.168 | 6.582 | 6.055 | 6.331 | 5,084,680 | +0.14(+2.26%) |
Jul 24, 2008 | 6.419 | 6.419 | 6.012 | 6.190 | 12,651,943 | -0.31(-4.77%) |
Jul 23, 2008 | 6.554 | 6.939 | 6.412 | 6.500 | 12,746,975 | +0.03(+0.45%) |
Jul 22, 2008 | 6.061 | 6.520 | 5.989 | 6.471 | 8,858,911 | +0.29(+4.76%) |
Jul 21, 2008 | 6.281 | 6.396 | 6.109 | 6.177 | 6,999,981 | -0.14(-2.18%) |
Jul 18, 2008 | 6.281 | 6.355 | 6.039 | 6.315 | 5,389,014 | +0.00(+0.00%) |
Jul 17, 2008 | 6.100 | 6.502 | 5.962 | 6.315 | 13,263,285 | +0.32(+5.28%) |
Jul 16, 2008 | 5.528 | 6.048 | 5.395 | 5.998 | 9,829,476 | +0.34(+5.99%) |
Jul 15, 2008 | 5.587 | 5.711 | 5.268 | 5.659 | 7,265,140 | +0.01(+0.12%) |
Jul 14, 2008 | 5.650 | 5.754 | 4.911 | 5.652 | 7,532,161 | +0.12(+2.17%) |
Jul 11, 2008 | 6.007 | 6.061 | 5.268 | 5.532 | 18,213,034 | -0.59(-9.57%) |
Jul 10, 2008 | 6.561 | 6.652 | 6.037 | 6.118 | 7,759,901 | -0.52(-7.80%) |
Jul 09, 2008 | 6.785 | 7.009 | 6.572 | 6.636 | 7,382,035 | -0.33(-4.68%) |
Jul 08, 2008 | 6.778 | 7.079 | 6.459 | 6.961 | 10,037,786 | +0.21(+3.08%) |
Jul 07, 2008 | 6.988 | 7.165 | 6.545 | 6.753 | 14,812,675 | +0.05(+0.71%) |
Jul 04, 2008 | 6.489 | 7.206 | 6.071 | 6.706 | 65,621,896 | +0.00(+0.00%) |
Jul 03, 2008 | 6.489 | 7.206 | 6.071 | 6.706 | 65,621,896 | +0.24(+3.71%) |
Jul 02, 2008 | 6.783 | 6.884 | 6.376 | 6.466 | 5,357,243 | -0.26(-3.80%) |