Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.286 | 6.455 | 6.124 | 6.215 | 17,708,620 | +0.52(+9.10%) |
Sep 29, 2008 | 6.221 | 6.234 | 5.625 | 5.696 | 14,093,534 | -0.44(-7.18%) |
Sep 26, 2008 | 6.260 | 6.500 | 6.066 | 6.137 | 0 | +0.03(+0.53%) |
Sep 25, 2008 | 6.157 | 6.403 | 6.092 | 6.105 | 12,643,609 | +0.12(+1.95%) |
Sep 24, 2008 | 6.137 | 6.293 | 5.988 | 5.988 | 6,183,616 | -0.06(-1.07%) |
Sep 23, 2008 | 6.202 | 6.273 | 5.988 | 6.053 | 9,670,314 | -0.25(-3.91%) |
Sep 22, 2008 | 5.845 | 6.474 | 5.826 | 6.299 | 16,515,126 | +0.75(+13.55%) |
Sep 19, 2008 | 5.619 | 5.994 | 5.418 | 5.547 | 0 | -0.27(-4.68%) |
Sep 18, 2008 | 5.884 | 6.182 | 5.625 | 5.820 | 25,858,016 | +0.40(+7.42%) |
Sep 17, 2008 | 4.886 | 5.761 | 4.834 | 5.418 | 27,735,436 | +0.43(+8.57%) |
Sep 16, 2008 | 4.984 | 5.003 | 4.640 | 4.990 | 17,707,026 | +0.12(+2.53%) |
Sep 15, 2008 | 5.055 | 5.191 | 4.841 | 4.867 | 11,278,271 | -0.43(-8.08%) |
Sep 12, 2008 | 4.873 | 5.333 | 4.763 | 5.295 | 12,255,081 | +0.64(+13.63%) |
Sep 11, 2008 | 4.698 | 4.912 | 4.595 | 4.660 | 10,074,461 | -0.21(-4.39%) |
Sep 10, 2008 | 4.666 | 4.899 | 4.562 | 4.873 | 19,204,644 | +0.23(+5.03%) |
Sep 09, 2008 | 4.932 | 4.958 | 4.640 | 4.640 | 16,003,445 | -0.50(-9.71%) |
Sep 08, 2008 | 5.534 | 5.560 | 5.113 | 5.139 | 7,781,320 | -0.21(-3.88%) |
Sep 05, 2008 | 5.534 | 5.632 | 5.230 | 5.346 | 0 | -0.06(-1.08%) |
Sep 04, 2008 | 5.547 | 5.599 | 5.262 | 5.405 | 10,773,503 | -0.08(-1.42%) |
Sep 03, 2008 | 5.651 | 5.703 | 5.359 | 5.483 | 11,841,687 | -0.03(-0.47%) |
Sep 02, 2008 | 5.502 | 5.612 | 5.444 | 5.508 | 9,088,662 | -0.39(-6.59%) |
Aug 29, 2008 | 6.027 | 6.059 | 5.871 | 5.897 | 0 | -0.22(-3.60%) |
Aug 28, 2008 | 6.293 | 6.293 | 6.052 | 6.118 | 8,921,903 | +0.05(+0.85%) |
Aug 27, 2008 | 6.027 | 6.085 | 5.969 | 6.066 | 7,562,966 | +0.17(+2.86%) |
Aug 26, 2008 | 5.596 | 6.001 | 5.593 | 5.897 | 10,787,275 | +0.23(+4.00%) |
Aug 25, 2008 | 5.794 | 5.839 | 5.638 | 5.670 | 5,874,728 | -0.05(-0.79%) |
Aug 22, 2008 | 5.781 | 5.845 | 5.709 | 5.716 | 0 | -0.31(-5.16%) |
Aug 21, 2008 | 5.722 | 6.046 | 5.612 | 6.027 | 18,750,554 | +0.41(+7.39%) |
Aug 20, 2008 | 5.813 | 5.826 | 5.534 | 5.612 | 14,029,545 | -0.34(-5.66%) |
Aug 19, 2008 | 5.599 | 6.001 | 5.560 | 5.949 | 10,919,611 | +0.25(+4.44%) |
Aug 18, 2008 | 5.891 | 5.904 | 5.632 | 5.696 | 9,659,308 | +0.08(+1.50%) |
Aug 15, 2008 | 5.755 | 5.813 | 5.612 | 5.612 | 0 | -0.29(-4.84%) |
Aug 14, 2008 | 6.241 | 6.241 | 5.878 | 5.897 | 13,284,661 | -0.30(-4.91%) |
Aug 13, 2008 | 5.794 | 6.215 | 5.768 | 6.202 | 16,892,284 | +0.34(+5.86%) |
Aug 12, 2008 | 5.683 | 5.884 | 5.619 | 5.858 | 15,494,460 | +0.25(+4.51%) |
Aug 11, 2008 | 5.845 | 5.904 | 5.560 | 5.606 | 19,708,856 | -0.29(-4.95%) |
Aug 08, 2008 | 6.046 | 6.053 | 5.891 | 5.897 | 13,681,130 | -0.64(-9.81%) |
Aug 07, 2008 | 6.604 | 6.662 | 6.461 | 6.539 | 9,802,382 | +0.01(+0.10%) |
Aug 06, 2008 | 6.474 | 6.610 | 6.442 | 6.532 | 8,178,686 | +0.15(+2.33%) |
Aug 05, 2008 | 6.364 | 6.578 | 6.293 | 6.383 | 22,029,038 | +0.05(+0.72%) |
Aug 04, 2008 | 6.610 | 6.630 | 6.111 | 6.338 | 19,458,934 | -0.30(-4.59%) |
Aug 01, 2008 | 7.148 | 7.148 | 6.468 | 6.643 | 24,533,550 | -1.01(-13.21%) |
Jul 31, 2008 | 7.835 | 8.003 | 7.628 | 7.654 | 7,821,805 | -0.07(-0.92%) |
Jul 30, 2008 | 7.388 | 7.744 | 7.362 | 7.725 | 10,267,552 | +0.00(+0.00%) |
Jul 29, 2008 | 7.725 | 7.913 | 7.660 | 7.725 | 5,905,275 | -0.09(-1.16%) |
Jul 28, 2008 | 7.913 | 8.075 | 7.725 | 7.816 | 7,289,519 | +0.01(+0.17%) |
Jul 25, 2008 | 7.712 | 7.822 | 7.595 | 7.803 | 5,159,730 | +0.07(+0.92%) |
Jul 24, 2008 | 7.816 | 7.848 | 7.647 | 7.731 | 8,523,639 | -0.03(-0.33%) |
Jul 23, 2008 | 7.874 | 7.880 | 7.679 | 7.757 | 18,285,320 | -0.42(-5.15%) |
Jul 22, 2008 | 8.263 | 8.444 | 8.146 | 8.178 | 7,758,312 | -0.17(-2.09%) |
Jul 21, 2008 | 8.185 | 8.425 | 8.152 | 8.353 | 9,612,228 | -0.01(-0.08%) |
Jul 18, 2008 | 8.489 | 8.554 | 8.321 | 8.360 | 10,950,904 | -0.06(-0.77%) |
Jul 17, 2008 | 8.645 | 8.703 | 8.360 | 8.425 | 8,162,115 | -0.10(-1.14%) |
Jul 16, 2008 | 8.768 | 8.775 | 8.425 | 8.522 | 11,048,183 | +0.03(+0.31%) |
Jul 15, 2008 | 8.587 | 8.742 | 8.360 | 8.496 | 13,697,248 | +0.34(+4.13%) |
Jul 14, 2008 | 8.133 | 8.300 | 8.081 | 8.159 | 6,866,716 | +0.08(+1.04%) |
Jul 11, 2008 | 7.893 | 8.165 | 7.848 | 8.075 | 11,881,436 | +0.29(+3.66%) |
Jul 10, 2008 | 7.731 | 7.854 | 7.647 | 7.790 | 7,537,782 | +0.14(+1.78%) |
Jul 09, 2008 | 7.803 | 7.965 | 7.621 | 7.654 | 4,531,929 | -0.05(-0.59%) |
Jul 08, 2008 | 7.712 | 7.783 | 7.608 | 7.699 | 5,447,843 | -0.05(-0.59%) |
Jul 07, 2008 | 7.751 | 7.848 | 7.679 | 7.744 | 6,998,196 | -0.25(-3.08%) |
Jul 04, 2008 | 8.075 | 8.140 | 7.848 | 7.990 | 7,494,234 | +0.00(+0.00%) |
Jul 03, 2008 | 8.075 | 8.140 | 7.848 | 7.990 | 7,494,234 | -0.05(-0.56%) |
Jul 02, 2008 | 8.353 | 8.353 | 8.036 | 8.036 | 6,888,996 | -0.15(-1.82%) |