Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.130 | 6.698 | 6.102 | 6.501 | 18,320,936 | +0.25(+3.92%) |
Aug 28, 2008 | 6.060 | 6.263 | 5.933 | 6.256 | 15,139,177 | +0.32(+5.31%) |
Aug 27, 2008 | 5.793 | 6.018 | 5.786 | 5.940 | 11,098,690 | +0.08(+1.32%) |
Aug 26, 2008 | 5.758 | 5.870 | 5.723 | 5.863 | 15,663,474 | +0.13(+2.20%) |
Aug 25, 2008 | 5.702 | 5.891 | 5.681 | 5.737 | 14,199,785 | -0.21(-3.54%) |
Aug 22, 2008 | 5.912 | 5.961 | 5.625 | 5.947 | 14,779,079 | +0.23(+4.05%) |
Aug 21, 2008 | 5.842 | 6.046 | 5.688 | 5.716 | 19,339,910 | -0.28(-4.68%) |
Aug 20, 2008 | 5.842 | 6.067 | 5.660 | 5.996 | 21,819,080 | +0.18(+3.14%) |
Aug 19, 2008 | 5.919 | 5.940 | 5.695 | 5.814 | 25,159,448 | -0.11(-1.89%) |
Aug 18, 2008 | 6.438 | 6.438 | 5.905 | 5.926 | 21,367,614 | -0.46(-7.14%) |
Aug 15, 2008 | 6.382 | 6.635 | 6.193 | 6.382 | 0 | +0.15(+2.48%) |
Aug 14, 2008 | 5.842 | 6.333 | 5.821 | 6.228 | 16,859,318 | +0.36(+6.22%) |
Aug 13, 2008 | 6.298 | 6.298 | 5.618 | 5.863 | 36,067,704 | -0.49(-7.73%) |
Aug 12, 2008 | 6.859 | 6.950 | 6.137 | 6.354 | 25,795,762 | -0.65(-9.22%) |
Aug 11, 2008 | 6.754 | 7.231 | 6.733 | 6.999 | 20,873,122 | +0.24(+3.53%) |
Aug 08, 2008 | 6.663 | 6.894 | 6.537 | 6.761 | 26,978,226 | +0.12(+1.80%) |
Aug 07, 2008 | 6.838 | 7.231 | 6.529 | 6.642 | 33,057,140 | -0.47(-6.61%) |
Aug 06, 2008 | 6.936 | 7.168 | 6.544 | 7.112 | 28,208,902 | +0.15(+2.11%) |
Aug 05, 2008 | 6.824 | 7.063 | 6.677 | 6.964 | 21,093,980 | +0.38(+5.75%) |
Aug 04, 2008 | 6.684 | 6.761 | 6.312 | 6.586 | 18,141,760 | -0.10(-1.47%) |
Aug 01, 2008 | 6.614 | 6.929 | 6.431 | 6.684 | 22,591,118 | +0.04(+0.53%) |
Jul 31, 2008 | 6.733 | 6.971 | 6.529 | 6.649 | 17,453,840 | -0.18(-2.67%) |
Jul 30, 2008 | 7.027 | 7.413 | 6.480 | 6.831 | 32,814,436 | +0.15(+2.31%) |
Jul 29, 2008 | 6.158 | 6.719 | 6.074 | 6.677 | 28,933,518 | +0.59(+9.68%) |
Jul 28, 2008 | 6.347 | 6.663 | 6.067 | 6.088 | 30,906,354 | -0.28(-4.41%) |
Jul 25, 2008 | 6.957 | 6.992 | 6.207 | 6.368 | 46,132,476 | -0.76(-10.63%) |
Jul 24, 2008 | 8.150 | 8.318 | 6.908 | 7.126 | 40,631,900 | -1.15(-13.90%) |
Jul 23, 2008 | 7.904 | 9.103 | 7.750 | 8.276 | 59,581,076 | +0.28(+3.51%) |
Jul 22, 2008 | 5.912 | 8.101 | 5.492 | 7.995 | 98,057,752 | +0.70(+9.62%) |
Jul 21, 2008 | 7.406 | 7.678 | 7.161 | 7.294 | 46,594,948 | +0.20(+2.87%) |
Jul 18, 2008 | 7.182 | 7.357 | 6.677 | 7.091 | 46,303,492 | +0.22(+3.27%) |
Jul 17, 2008 | 6.228 | 7.006 | 5.674 | 6.866 | 72,401,880 | +1.25(+22.22%) |
Jul 16, 2008 | 5.008 | 5.639 | 4.783 | 5.618 | 62,668,848 | +0.79(+16.42%) |
Jul 15, 2008 | 4.755 | 5.477 | 4.496 | 4.825 | 66,248,284 | -0.18(-3.51%) |
Jul 14, 2008 | 6.088 | 6.193 | 4.944 | 5.001 | 46,945,332 | -0.99(-16.51%) |
Jul 11, 2008 | 6.312 | 6.361 | 5.884 | 5.989 | 35,253,004 | -0.66(-9.92%) |
Jul 10, 2008 | 6.733 | 7.006 | 6.494 | 6.649 | 25,587,730 | -0.08(-1.25%) |
Jul 09, 2008 | 7.673 | 8.086 | 6.698 | 6.733 | 29,718,848 | -0.95(-12.33%) |
Jul 08, 2008 | 6.810 | 7.792 | 6.677 | 7.680 | 35,931,136 | +0.92(+13.59%) |
Jul 07, 2008 | 7.322 | 7.708 | 6.586 | 6.761 | 36,515,020 | -0.47(-6.50%) |
Jul 04, 2008 | 7.589 | 7.750 | 6.915 | 7.231 | 23,062,564 | +0.00(+0.00%) |
Jul 03, 2008 | 7.589 | 7.750 | 6.915 | 7.231 | 23,062,564 | -0.20(-2.64%) |
Jul 02, 2008 | 8.283 | 8.542 | 7.378 | 7.427 | 31,690,736 | -0.70(-8.63%) |
Jul 01, 2008 | 7.546 | 8.129 | 7.434 | 8.129 | 36,941,532 | +0.48(+6.23%) |
Jun 30, 2008 | 7.652 | 7.750 | 7.231 | 7.652 | 28,681,396 | +0.09(+1.21%) |
Jun 27, 2008 | 7.778 | 7.869 | 7.364 | 7.560 | 23,284,900 | -0.25(-3.23%) |
Jun 26, 2008 | 7.995 | 8.129 | 7.722 | 7.813 | 22,565,608 | -0.31(-3.80%) |
Jun 25, 2008 | 8.016 | 8.493 | 8.002 | 8.122 | 35,141,036 | +0.15(+1.94%) |
Jun 24, 2008 | 7.596 | 8.206 | 7.441 | 7.967 | 30,705,812 | +0.34(+4.51%) |
Jun 23, 2008 | 7.939 | 7.981 | 7.427 | 7.624 | 19,750,838 | -0.25(-3.12%) |
Jun 20, 2008 | 7.469 | 8.486 | 7.245 | 7.869 | 41,181,396 | +0.03(+0.36%) |
Jun 19, 2008 | 8.051 | 8.065 | 7.238 | 7.841 | 46,457,880 | -0.15(-1.93%) |
Jun 18, 2008 | 8.430 | 8.444 | 7.539 | 7.995 | 58,853,208 | -0.93(-10.45%) |
Jun 17, 2008 | 9.664 | 9.819 | 8.900 | 8.928 | 24,841,706 | -0.72(-7.42%) |
Jun 16, 2008 | 9.272 | 9.987 | 9.167 | 9.643 | 23,478,780 | +0.33(+3.54%) |
Jun 13, 2008 | 9.496 | 9.728 | 8.676 | 9.314 | 26,885,400 | -0.15(-1.56%) |
Jun 12, 2008 | 9.777 | 10.06 | 9.279 | 9.461 | 25,229,692 | -0.14(-1.46%) |
Jun 11, 2008 | 10.13 | 10.21 | 9.468 | 9.601 | 24,026,634 | -0.50(-4.93%) |
Jun 10, 2008 | 10.53 | 10.98 | 9.791 | 10.10 | 28,929,030 | +0.04(+0.42%) |
Jun 09, 2008 | 10.94 | 11.01 | 9.882 | 10.06 | 31,459,822 | -0.78(-7.18%) |
Jun 06, 2008 | 11.45 | 11.45 | 10.73 | 10.84 | 23,181,142 | -0.76(-6.59%) |
Jun 05, 2008 | 11.44 | 11.74 | 11.40 | 11.60 | 12,467,780 | +0.08(+0.67%) |
Jun 04, 2008 | 11.75 | 11.86 | 11.34 | 11.52 | 23,514,902 | -0.18(-1.50%) |
Jun 03, 2008 | 12.18 | 12.27 | 11.47 | 11.70 | 27,985,166 | -0.43(-3.53%) |