Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.599 | 4.684 | 4.318 | 4.393 | 2,705,092 | -0.17(-3.70%) |
Sep 29, 2008 | 4.937 | 5.078 | 4.505 | 4.562 | 2,995,616 | -0.41(-8.30%) |
Sep 26, 2008 | 5.200 | 5.491 | 4.956 | 4.975 | 0 | -0.23(-4.33%) |
Sep 25, 2008 | 5.238 | 5.350 | 5.069 | 5.200 | 2,510,823 | +0.01(+0.18%) |
Sep 24, 2008 | 5.576 | 5.669 | 5.172 | 5.191 | 3,132,733 | -0.31(-5.63%) |
Sep 23, 2008 | 5.754 | 5.787 | 5.407 | 5.500 | 4,642,893 | -0.23(-3.93%) |
Sep 22, 2008 | 5.472 | 5.951 | 5.350 | 5.726 | 5,732,881 | +0.51(+9.71%) |
Sep 19, 2008 | 5.125 | 5.416 | 4.956 | 5.219 | 0 | +0.32(+6.62%) |
Sep 18, 2008 | 4.872 | 5.163 | 4.693 | 4.895 | 9,718,101 | +0.22(+4.72%) |
Sep 17, 2008 | 4.271 | 4.731 | 4.102 | 4.674 | 9,047,977 | +0.42(+9.93%) |
Sep 16, 2008 | 4.092 | 4.299 | 3.755 | 4.252 | 4,597,648 | +0.14(+3.42%) |
Sep 15, 2008 | 4.468 | 4.628 | 4.102 | 4.111 | 3,879,428 | -0.38(-8.37%) |
Sep 12, 2008 | 4.271 | 4.599 | 4.224 | 4.487 | 5,620,780 | +0.32(+7.66%) |
Sep 11, 2008 | 4.261 | 4.318 | 3.942 | 4.168 | 5,979,977 | +0.13(+3.26%) |
Sep 10, 2008 | 4.215 | 4.459 | 3.942 | 4.036 | 11,714,944 | -0.15(-3.59%) |
Sep 09, 2008 | 4.693 | 4.703 | 4.158 | 4.186 | 18,598,032 | -0.79(-15.85%) |
Sep 08, 2008 | 5.960 | 5.960 | 4.918 | 4.975 | 4,782,195 | -0.83(-14.24%) |
Sep 05, 2008 | 5.491 | 5.810 | 5.303 | 5.801 | 0 | +0.38(+6.92%) |
Sep 04, 2008 | 6.017 | 6.158 | 5.397 | 5.425 | 4,617,982 | -0.69(-11.21%) |
Sep 03, 2008 | 6.007 | 6.364 | 5.773 | 6.111 | 4,673,291 | -0.35(-5.38%) |
Sep 02, 2008 | 6.383 | 6.561 | 6.280 | 6.458 | 2,523,125 | -0.13(-1.99%) |
Aug 29, 2008 | 6.693 | 6.730 | 6.486 | 6.589 | 0 | -0.17(-2.50%) |
Aug 28, 2008 | 6.786 | 6.796 | 6.411 | 6.758 | 2,756,392 | +0.20(+3.00%) |
Aug 27, 2008 | 6.711 | 6.880 | 6.533 | 6.561 | 1,857,161 | -0.09(-1.41%) |
Aug 26, 2008 | 6.561 | 6.768 | 6.439 | 6.655 | 1,783,315 | +0.08(+1.29%) |
Aug 25, 2008 | 6.702 | 6.899 | 6.430 | 6.571 | 1,384,330 | -0.13(-1.96%) |
Aug 22, 2008 | 6.862 | 6.899 | 6.561 | 6.702 | 0 | -0.16(-2.33%) |
Aug 21, 2008 | 6.777 | 6.927 | 6.664 | 6.862 | 2,125,071 | +0.41(+6.40%) |
Aug 20, 2008 | 6.890 | 6.927 | 6.420 | 6.449 | 3,420,908 | -0.23(-3.38%) |
Aug 19, 2008 | 6.505 | 6.805 | 6.439 | 6.674 | 1,950,876 | +0.07(+0.99%) |
Aug 18, 2008 | 6.702 | 6.937 | 6.571 | 6.608 | 2,374,537 | +0.15(+2.33%) |
Aug 15, 2008 | 6.120 | 6.542 | 6.120 | 6.458 | 0 | +0.08(+1.33%) |
Aug 14, 2008 | 6.608 | 6.739 | 6.336 | 6.373 | 2,721,898 | -0.29(-4.37%) |
Aug 13, 2008 | 6.298 | 6.833 | 6.298 | 6.664 | 3,348,277 | +0.42(+6.77%) |
Aug 12, 2008 | 6.364 | 6.862 | 6.120 | 6.242 | 4,165,887 | +0.06(+0.91%) |
Aug 11, 2008 | 6.195 | 6.458 | 6.120 | 6.186 | 5,172,715 | -0.01(-0.15%) |
Aug 08, 2008 | 6.392 | 6.514 | 6.101 | 6.195 | 3,378,988 | -0.40(-6.12%) |
Aug 07, 2008 | 7.246 | 7.321 | 6.571 | 6.599 | 3,640,261 | -0.44(-6.27%) |
Aug 06, 2008 | 7.124 | 7.340 | 6.984 | 7.040 | 3,536,257 | +0.03(+0.40%) |
Aug 05, 2008 | 7.490 | 7.490 | 6.908 | 7.012 | 5,320,920 | -0.55(-7.32%) |
Aug 04, 2008 | 7.828 | 8.260 | 7.415 | 7.565 | 3,398,101 | -0.37(-4.62%) |
Aug 01, 2008 | 8.607 | 8.607 | 7.847 | 7.932 | 2,801,028 | -0.69(-7.95%) |
Jul 31, 2008 | 8.682 | 8.851 | 8.542 | 8.617 | 2,799,659 | +0.02(+0.22%) |
Jul 30, 2008 | 8.260 | 8.598 | 7.941 | 8.598 | 2,069,140 | +0.38(+4.69%) |
Jul 29, 2008 | 8.213 | 8.654 | 8.072 | 8.213 | 2,812,162 | +0.03(+0.34%) |
Jul 28, 2008 | 8.096 | 8.335 | 8.091 | 8.185 | 2,115,148 | +0.04(+0.46%) |
Jul 25, 2008 | 8.044 | 8.345 | 8.016 | 8.147 | 2,774,993 | +0.16(+2.00%) |
Jul 24, 2008 | 7.885 | 8.126 | 7.753 | 7.988 | 2,337,749 | +0.11(+1.43%) |
Jul 23, 2008 | 7.997 | 8.260 | 7.791 | 7.875 | 1,990,892 | -0.29(-3.56%) |
Jul 22, 2008 | 8.617 | 8.767 | 7.978 | 8.166 | 2,373,572 | -0.45(-5.23%) |
Jul 21, 2008 | 8.007 | 8.636 | 7.894 | 8.617 | 2,178,836 | +0.82(+10.47%) |
Jul 18, 2008 | 7.669 | 8.232 | 7.669 | 7.800 | 3,622,355 | -0.05(-0.60%) |
Jul 17, 2008 | 8.101 | 8.467 | 7.772 | 7.847 | 3,163,193 | -0.33(-4.02%) |
Jul 16, 2008 | 8.467 | 8.776 | 7.791 | 8.176 | 3,173,295 | -0.26(-3.11%) |
Jul 15, 2008 | 9.255 | 9.386 | 8.335 | 8.438 | 3,003,872 | -0.61(-6.74%) |
Jul 14, 2008 | 8.927 | 9.105 | 8.664 | 9.049 | 2,554,602 | +0.18(+2.01%) |
Jul 11, 2008 | 8.692 | 9.011 | 8.373 | 8.870 | 4,115,159 | +0.55(+6.66%) |
Jul 10, 2008 | 7.978 | 8.612 | 7.969 | 8.316 | 3,574,200 | +0.38(+4.85%) |
Jul 09, 2008 | 7.810 | 8.335 | 7.810 | 7.932 | 2,908,367 | +0.08(+0.96%) |
Jul 08, 2008 | 7.791 | 8.082 | 7.415 | 7.856 | 3,097,117 | +0.01(+0.12%) |
Jul 07, 2008 | 8.016 | 8.025 | 7.509 | 7.847 | 3,280,156 | +0.09(+1.21%) |
Jul 04, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | +0.00(+0.00%) |
Jul 03, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | -0.25(-3.17%) |
Jul 02, 2008 | 8.870 | 8.870 | 7.988 | 8.007 | 4,693,362 | -0.84(-9.54%) |