Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.134 | 6.702 | 6.105 | 6.505 | 18,309,550 | +0.25(+3.92%) |
Aug 28, 2008 | 6.063 | 6.267 | 5.937 | 6.260 | 15,129,768 | +0.32(+5.31%) |
Aug 27, 2008 | 5.797 | 6.021 | 5.790 | 5.944 | 11,091,792 | +0.08(+1.32%) |
Aug 26, 2008 | 5.762 | 5.874 | 5.726 | 5.867 | 15,653,738 | +0.13(+2.20%) |
Aug 25, 2008 | 5.705 | 5.895 | 5.684 | 5.741 | 14,190,960 | -0.21(-3.54%) |
Aug 22, 2008 | 5.916 | 5.965 | 5.628 | 5.951 | 14,769,893 | +0.23(+4.05%) |
Aug 21, 2008 | 5.846 | 6.049 | 5.691 | 5.719 | 19,327,888 | -0.28(-4.68%) |
Aug 20, 2008 | 5.846 | 6.070 | 5.663 | 6.000 | 21,805,520 | +0.18(+3.14%) |
Aug 19, 2008 | 5.923 | 5.944 | 5.698 | 5.818 | 25,143,810 | -0.11(-1.89%) |
Aug 18, 2008 | 6.442 | 6.442 | 5.909 | 5.930 | 21,354,334 | -0.46(-7.14%) |
Aug 15, 2008 | 6.386 | 6.639 | 6.197 | 6.386 | 0 | +0.15(+2.48%) |
Aug 14, 2008 | 5.846 | 6.337 | 5.825 | 6.232 | 16,848,838 | +0.36(+6.22%) |
Aug 13, 2008 | 6.302 | 6.302 | 5.621 | 5.867 | 36,045,288 | -0.49(-7.73%) |
Aug 12, 2008 | 6.863 | 6.955 | 6.141 | 6.358 | 25,779,728 | -0.65(-9.22%) |
Aug 11, 2008 | 6.758 | 7.235 | 6.737 | 7.004 | 20,860,148 | +0.24(+3.53%) |
Aug 08, 2008 | 6.667 | 6.898 | 6.541 | 6.765 | 26,961,458 | +0.12(+1.80%) |
Aug 07, 2008 | 6.842 | 7.235 | 6.534 | 6.646 | 33,036,594 | -0.47(-6.61%) |
Aug 06, 2008 | 6.941 | 7.172 | 6.548 | 7.116 | 28,191,368 | +0.15(+2.11%) |
Aug 05, 2008 | 6.828 | 7.067 | 6.681 | 6.969 | 21,080,868 | +0.38(+5.75%) |
Aug 04, 2008 | 6.688 | 6.765 | 6.316 | 6.590 | 18,130,484 | -0.10(-1.47%) |
Aug 01, 2008 | 6.618 | 6.934 | 6.435 | 6.688 | 22,577,076 | +0.04(+0.53%) |
Jul 31, 2008 | 6.737 | 6.976 | 6.534 | 6.653 | 17,442,992 | -0.18(-2.67%) |
Jul 30, 2008 | 7.032 | 7.418 | 6.484 | 6.835 | 32,794,040 | +0.15(+2.31%) |
Jul 29, 2008 | 6.162 | 6.723 | 6.077 | 6.681 | 28,915,536 | +0.59(+9.68%) |
Jul 28, 2008 | 6.351 | 6.667 | 6.070 | 6.091 | 30,887,144 | -0.28(-4.41%) |
Jul 25, 2008 | 6.962 | 6.997 | 6.211 | 6.372 | 46,103,800 | -0.76(-10.63%) |
Jul 24, 2008 | 8.155 | 8.323 | 6.913 | 7.130 | 40,606,648 | -1.15(-13.90%) |
Jul 23, 2008 | 7.909 | 9.109 | 7.755 | 8.281 | 59,544,044 | +0.28(+3.51%) |
Jul 22, 2008 | 5.916 | 8.106 | 5.495 | 8.000 | 97,996,808 | +0.70(+9.62%) |
Jul 21, 2008 | 7.411 | 7.683 | 7.165 | 7.298 | 46,565,988 | +0.20(+2.87%) |
Jul 18, 2008 | 7.186 | 7.362 | 6.681 | 7.095 | 46,274,712 | +0.22(+3.27%) |
Jul 17, 2008 | 6.232 | 7.011 | 5.677 | 6.870 | 72,356,880 | +1.25(+22.22%) |
Jul 16, 2008 | 5.011 | 5.642 | 4.786 | 5.621 | 62,629,900 | +0.79(+16.42%) |
Jul 15, 2008 | 4.758 | 5.481 | 4.498 | 4.828 | 66,207,108 | -0.18(-3.51%) |
Jul 14, 2008 | 6.091 | 6.197 | 4.948 | 5.004 | 46,916,156 | -0.99(-16.51%) |
Jul 11, 2008 | 6.316 | 6.365 | 5.888 | 5.993 | 35,231,092 | -0.66(-9.92%) |
Jul 10, 2008 | 6.737 | 7.011 | 6.498 | 6.653 | 25,571,826 | -0.08(-1.25%) |
Jul 09, 2008 | 7.677 | 8.091 | 6.702 | 6.737 | 29,700,376 | -0.95(-12.33%) |
Jul 08, 2008 | 6.814 | 7.797 | 6.681 | 7.684 | 35,908,804 | +0.92(+13.59%) |
Jul 07, 2008 | 7.327 | 7.713 | 6.590 | 6.765 | 36,492,324 | -0.47(-6.50%) |
Jul 04, 2008 | 7.593 | 7.755 | 6.920 | 7.235 | 23,048,230 | +0.00(+0.00%) |
Jul 03, 2008 | 7.593 | 7.755 | 6.920 | 7.235 | 23,048,230 | -0.20(-2.64%) |
Jul 02, 2008 | 8.288 | 8.548 | 7.383 | 7.432 | 31,671,038 | -0.70(-8.63%) |
Jul 01, 2008 | 7.551 | 8.134 | 7.439 | 8.134 | 36,918,572 | +0.48(+6.23%) |
Jun 30, 2008 | 7.656 | 7.755 | 7.235 | 7.656 | 28,663,570 | +0.09(+1.21%) |
Jun 27, 2008 | 7.783 | 7.874 | 7.369 | 7.565 | 23,270,428 | -0.25(-3.23%) |
Jun 26, 2008 | 8.000 | 8.134 | 7.727 | 7.818 | 22,551,582 | -0.31(-3.80%) |
Jun 25, 2008 | 8.021 | 8.499 | 8.007 | 8.127 | 35,119,196 | +0.15(+1.94%) |
Jun 24, 2008 | 7.600 | 8.211 | 7.446 | 7.972 | 30,686,728 | +0.34(+4.51%) |
Jun 23, 2008 | 7.944 | 7.986 | 7.432 | 7.628 | 19,738,562 | -0.25(-3.12%) |
Jun 20, 2008 | 7.474 | 8.492 | 7.249 | 7.874 | 41,155,800 | +0.03(+0.36%) |
Jun 19, 2008 | 8.056 | 8.070 | 7.242 | 7.846 | 46,429,004 | -0.15(-1.93%) |
Jun 18, 2008 | 8.435 | 8.449 | 7.544 | 8.000 | 58,816,628 | -0.93(-10.45%) |
Jun 17, 2008 | 9.671 | 9.825 | 8.906 | 8.934 | 24,826,266 | -0.72(-7.42%) |
Jun 16, 2008 | 9.278 | 9.993 | 9.172 | 9.649 | 23,464,188 | +0.33(+3.54%) |
Jun 13, 2008 | 9.502 | 9.734 | 8.681 | 9.320 | 26,868,688 | -0.15(-1.56%) |
Jun 12, 2008 | 9.783 | 10.07 | 9.285 | 9.467 | 25,214,012 | -0.14(-1.46%) |
Jun 11, 2008 | 10.14 | 10.22 | 9.474 | 9.607 | 24,011,700 | -0.50(-4.93%) |
Jun 10, 2008 | 10.53 | 10.98 | 9.797 | 10.11 | 28,911,050 | +0.04(+0.42%) |
Jun 09, 2008 | 10.95 | 11.02 | 9.888 | 10.06 | 31,440,268 | -0.78(-7.18%) |
Jun 06, 2008 | 11.46 | 11.46 | 10.74 | 10.84 | 23,166,734 | -0.76(-6.59%) |
Jun 05, 2008 | 11.45 | 11.75 | 11.40 | 11.61 | 12,460,031 | +0.08(+0.67%) |
Jun 04, 2008 | 11.75 | 11.87 | 11.35 | 11.53 | 23,500,286 | -0.18(-1.50%) |
Jun 03, 2008 | 12.18 | 12.27 | 11.48 | 11.71 | 27,967,772 | -0.43(-3.53%) |