Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.618 | 3.755 | 3.610 | 3.699 | 14,610,008 | +0.27(+7.74%) |
Sep 29, 2008 | 3.614 | 3.614 | 3.302 | 3.433 | 45,891,440 | -0.49(-12.47%) |
Sep 26, 2008 | 3.890 | 4.076 | 3.832 | 3.922 | 0 | -0.39(-9.11%) |
Sep 25, 2008 | 4.145 | 4.370 | 4.089 | 4.315 | 20,210,934 | -0.05(-1.12%) |
Sep 24, 2008 | 4.159 | 4.364 | 4.018 | 4.364 | 8,890,992 | +0.28(+6.73%) |
Sep 23, 2008 | 4.066 | 4.265 | 4.051 | 4.089 | 12,846,213 | +0.03(+0.78%) |
Sep 22, 2008 | 4.521 | 4.521 | 3.980 | 4.057 | 22,021,546 | -0.34(-7.82%) |
Sep 19, 2008 | 4.576 | 4.678 | 4.304 | 4.401 | 0 | +0.31(+7.45%) |
Sep 18, 2008 | 3.930 | 4.164 | 3.628 | 4.096 | 46,882,528 | +0.44(+11.95%) |
Sep 17, 2008 | 3.758 | 3.911 | 3.480 | 3.659 | 45,654,336 | -0.30(-7.66%) |
Sep 16, 2008 | 3.903 | 3.982 | 3.695 | 3.963 | 61,436,004 | -0.14(-3.49%) |
Sep 15, 2008 | 4.318 | 4.403 | 4.089 | 4.106 | 48,801,320 | -0.59(-12.53%) |
Sep 12, 2008 | 4.527 | 4.768 | 4.482 | 4.694 | 24,256,850 | -0.07(-1.39%) |
Sep 11, 2008 | 4.721 | 4.760 | 4.501 | 4.760 | 30,765,754 | -0.14(-2.89%) |
Sep 10, 2008 | 4.944 | 4.999 | 4.763 | 4.902 | 18,504,798 | +0.15(+3.08%) |
Sep 09, 2008 | 5.040 | 5.048 | 4.719 | 4.755 | 18,818,462 | -0.29(-5.76%) |
Sep 08, 2008 | 5.219 | 5.279 | 4.916 | 5.046 | 24,028,858 | +0.06(+1.20%) |
Sep 05, 2008 | 4.744 | 5.004 | 4.725 | 4.986 | 0 | +0.17(+3.49%) |
Sep 04, 2008 | 5.071 | 5.107 | 4.817 | 4.818 | 25,691,592 | -0.30(-5.81%) |
Sep 03, 2008 | 5.112 | 5.218 | 5.063 | 5.115 | 12,547,327 | -0.04(-0.70%) |
Sep 02, 2008 | 5.159 | 5.320 | 5.120 | 5.152 | 30,126,004 | +0.27(+5.61%) |
Aug 29, 2008 | 4.883 | 4.982 | 4.837 | 4.878 | 13,358,503 | +0.03(+0.71%) |
Aug 28, 2008 | 4.634 | 4.875 | 4.618 | 4.843 | 21,018,338 | +0.13(+2.80%) |
Aug 27, 2008 | 4.658 | 4.746 | 4.642 | 4.711 | 9,538,194 | -0.06(-1.15%) |
Aug 26, 2008 | 4.763 | 4.809 | 4.705 | 4.766 | 17,825,518 | +0.12(+2.68%) |
Aug 25, 2008 | 4.779 | 4.779 | 4.618 | 4.642 | 12,622,843 | -0.11(-2.41%) |
Aug 22, 2008 | 4.749 | 4.834 | 4.650 | 4.757 | 14,034,252 | +0.09(+1.85%) |
Aug 21, 2008 | 4.620 | 4.678 | 4.532 | 4.670 | 21,422,884 | -0.22(-4.47%) |
Aug 20, 2008 | 4.835 | 4.906 | 4.749 | 4.889 | 15,315,964 | +0.19(+3.98%) |
Aug 19, 2008 | 4.780 | 4.796 | 4.626 | 4.702 | 20,052,352 | +0.00(+0.10%) |
Aug 18, 2008 | 4.884 | 4.884 | 4.683 | 4.697 | 16,541,130 | -0.20(-4.02%) |
Aug 15, 2008 | 5.010 | 5.032 | 4.875 | 4.894 | 0 | -0.05(-0.95%) |
Aug 14, 2008 | 4.876 | 4.988 | 4.813 | 4.941 | 21,546,362 | -0.11(-2.09%) |
Aug 13, 2008 | 5.211 | 5.211 | 4.908 | 5.046 | 21,697,014 | -0.10(-1.96%) |
Aug 12, 2008 | 5.464 | 5.464 | 5.087 | 5.147 | 30,089,082 | -0.46(-8.24%) |
Aug 11, 2008 | 5.700 | 5.726 | 5.570 | 5.609 | 24,226,974 | +0.08(+1.51%) |
Aug 08, 2008 | 5.383 | 5.567 | 5.312 | 5.526 | 27,227,332 | +0.41(+7.99%) |
Aug 07, 2008 | 5.222 | 5.304 | 5.035 | 5.117 | 27,356,234 | -0.22(-4.12%) |
Aug 06, 2008 | 5.221 | 5.345 | 5.128 | 5.337 | 24,537,504 | +0.00(+0.09%) |
Aug 05, 2008 | 5.122 | 5.359 | 5.040 | 5.332 | 47,035,120 | +0.72(+15.54%) |
Aug 04, 2008 | 4.696 | 4.757 | 4.549 | 4.615 | 20,270,640 | -0.17(-3.45%) |
Aug 01, 2008 | 4.749 | 4.826 | 4.607 | 4.780 | 27,421,086 | +0.12(+2.67%) |
Jul 31, 2008 | 4.571 | 4.708 | 4.497 | 4.656 | 30,166,074 | -0.04(-0.90%) |
Jul 30, 2008 | 4.857 | 4.913 | 4.548 | 4.699 | 33,636,076 | -0.07(-1.45%) |
Jul 29, 2008 | 4.537 | 4.787 | 4.386 | 4.768 | 37,880,280 | +0.15(+3.20%) |
Jul 28, 2008 | 4.898 | 5.038 | 4.560 | 4.620 | 34,264,784 | -0.43(-8.45%) |
Jul 25, 2008 | 5.008 | 5.085 | 4.905 | 5.046 | 29,686,660 | -0.13(-2.52%) |
Jul 24, 2008 | 5.567 | 5.603 | 5.145 | 5.177 | 45,080,328 | -0.61(-10.59%) |
Jul 23, 2008 | 5.575 | 5.817 | 5.508 | 5.790 | 54,297,696 | +0.46(+8.65%) |
Jul 22, 2008 | 4.796 | 5.394 | 4.718 | 5.329 | 66,225,184 | +0.62(+13.12%) |
Jul 21, 2008 | 4.835 | 4.999 | 4.681 | 4.711 | 37,316,932 | -0.01(-0.13%) |
Jul 18, 2008 | 4.719 | 4.812 | 4.615 | 4.718 | 42,638,520 | +0.15(+3.38%) |
Jul 17, 2008 | 4.315 | 4.633 | 4.211 | 4.563 | 60,873,752 | +0.39(+9.47%) |
Jul 16, 2008 | 3.928 | 4.183 | 3.813 | 4.169 | 58,580,676 | +0.33(+8.56%) |
Jul 15, 2008 | 3.890 | 3.994 | 3.599 | 3.840 | 46,194,924 | -0.29(-7.11%) |
Jul 14, 2008 | 4.221 | 4.306 | 4.096 | 4.134 | 20,381,756 | -0.05(-1.20%) |
Jul 11, 2008 | 4.321 | 4.362 | 4.098 | 4.184 | 29,403,322 | -0.33(-7.38%) |
Jul 10, 2008 | 4.467 | 4.539 | 4.400 | 4.518 | 17,941,372 | +0.12(+2.75%) |
Jul 09, 2008 | 4.600 | 4.600 | 4.390 | 4.397 | 28,908,254 | -0.16(-3.52%) |
Jul 08, 2008 | 4.285 | 4.574 | 4.271 | 4.557 | 36,865,508 | +0.18(+4.06%) |
Jul 07, 2008 | 4.365 | 4.501 | 4.246 | 4.379 | 33,516,484 | +0.11(+2.65%) |
Jul 04, 2008 | 4.202 | 4.279 | 4.035 | 4.266 | 26,495,876 | +0.00(+0.00%) |
Jul 03, 2008 | 4.202 | 4.279 | 4.035 | 4.266 | 26,495,876 | -0.04(-0.88%) |
Jul 02, 2008 | 4.466 | 4.579 | 4.295 | 4.304 | 33,254,812 | -0.01(-0.22%) |