Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.283 | 5.589 | 5.225 | 5.473 | 2,719,252 | +0.28(+5.41%) |
Sep 29, 2008 | 5.663 | 5.663 | 5.084 | 5.192 | 1,826,585 | -0.44(-7.78%) |
Sep 26, 2008 | 5.581 | 5.638 | 5.465 | 5.630 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.705 | 5.771 | 5.589 | 5.630 | 1,063,044 | +0.00(+0.00%) |
Sep 24, 2008 | 5.630 | 5.729 | 5.597 | 5.630 | 1,764,536 | +0.00(+0.00%) |
Sep 23, 2008 | 5.638 | 5.845 | 5.572 | 5.630 | 1,771,660 | -0.02(-0.29%) |
Sep 22, 2008 | 5.936 | 6.002 | 5.622 | 5.647 | 1,422,046 | -0.21(-3.67%) |
Sep 19, 2008 | 5.762 | 6.077 | 5.531 | 5.862 | 0 | +0.40(+7.26%) |
Sep 18, 2008 | 5.721 | 5.754 | 5.225 | 5.465 | 3,845,589 | -0.21(-3.64%) |
Sep 17, 2008 | 5.812 | 5.878 | 5.589 | 5.671 | 2,527,796 | -0.21(-3.52%) |
Sep 16, 2008 | 5.878 | 5.969 | 5.581 | 5.878 | 3,077,747 | -0.10(-1.66%) |
Sep 15, 2008 | 6.085 | 6.416 | 5.969 | 5.977 | 2,798,661 | -0.36(-5.61%) |
Sep 12, 2008 | 6.755 | 6.763 | 6.333 | 6.333 | 2,278,458 | -0.48(-7.04%) |
Sep 11, 2008 | 6.721 | 6.812 | 6.622 | 6.812 | 1,059,905 | +0.03(+0.49%) |
Sep 10, 2008 | 6.779 | 6.912 | 6.672 | 6.779 | 1,266,410 | +0.05(+0.74%) |
Sep 09, 2008 | 6.879 | 7.036 | 6.721 | 6.730 | 1,703,823 | -0.14(-2.05%) |
Sep 08, 2008 | 6.953 | 7.069 | 6.804 | 6.870 | 1,638,610 | +0.08(+1.22%) |
Sep 05, 2008 | 6.746 | 6.870 | 6.664 | 6.788 | 0 | +0.01(+0.12%) |
Sep 04, 2008 | 6.812 | 6.953 | 6.763 | 6.779 | 1,850,629 | -0.11(-1.56%) |
Sep 03, 2008 | 7.168 | 7.234 | 6.862 | 6.887 | 2,726,006 | -0.31(-4.25%) |
Sep 02, 2008 | 7.416 | 7.499 | 7.151 | 7.193 | 2,155,256 | -0.16(-2.14%) |
Aug 29, 2008 | 7.457 | 7.474 | 7.333 | 7.350 | 1,269,687 | -0.15(-1.98%) |
Aug 28, 2008 | 7.424 | 7.507 | 7.366 | 7.499 | 1,555,839 | +0.10(+1.34%) |
Aug 27, 2008 | 7.308 | 7.474 | 7.300 | 7.399 | 3,039,388 | +0.12(+1.70%) |
Aug 26, 2008 | 7.251 | 7.432 | 7.152 | 7.275 | 10,853,615 | +0.04(+0.57%) |
Aug 25, 2008 | 7.267 | 7.358 | 7.176 | 7.234 | 4,288,722 | -0.06(-0.79%) |
Aug 22, 2008 | 7.292 | 7.308 | 7.151 | 7.292 | 0 | +0.05(+0.69%) |
Aug 21, 2008 | 7.234 | 7.300 | 7.151 | 7.242 | 1,614,353 | -0.04(-0.57%) |
Aug 20, 2008 | 7.275 | 7.325 | 7.184 | 7.284 | 2,558,389 | +0.02(+0.34%) |
Aug 19, 2008 | 7.168 | 7.350 | 7.168 | 7.259 | 3,011,370 | +0.05(+0.69%) |
Aug 18, 2008 | 7.689 | 7.796 | 7.027 | 7.209 | 5,013,406 | -0.54(-6.94%) |
Aug 15, 2008 | 7.747 | 8.185 | 7.375 | 7.747 | 0 | -0.67(-7.96%) |
Aug 14, 2008 | 8.061 | 8.466 | 8.061 | 8.416 | 939,160 | +0.21(+2.62%) |
Aug 13, 2008 | 8.243 | 8.342 | 8.110 | 8.201 | 1,348,747 | -0.14(-1.68%) |
Aug 12, 2008 | 8.334 | 8.441 | 8.292 | 8.342 | 1,220,990 | -0.01(-0.10%) |
Aug 11, 2008 | 8.284 | 8.491 | 8.243 | 8.350 | 1,318,076 | +0.03(+0.40%) |
Aug 08, 2008 | 8.185 | 8.350 | 8.061 | 8.317 | 1,290,305 | +0.14(+1.72%) |
Aug 07, 2008 | 8.226 | 8.342 | 8.160 | 8.177 | 1,992,417 | -0.12(-1.40%) |
Aug 06, 2008 | 8.094 | 8.342 | 8.044 | 8.292 | 2,925,572 | +0.21(+2.56%) |
Aug 05, 2008 | 7.945 | 8.102 | 7.879 | 8.086 | 2,405,941 | +0.27(+3.49%) |
Aug 04, 2008 | 7.714 | 7.904 | 7.697 | 7.813 | 2,439,111 | +0.09(+1.18%) |
Aug 01, 2008 | 7.399 | 7.788 | 7.399 | 7.722 | 2,062,155 | +0.31(+4.12%) |
Jul 31, 2008 | 7.325 | 7.606 | 7.317 | 7.416 | 1,738,805 | +0.02(+0.22%) |
Jul 30, 2008 | 7.556 | 7.656 | 7.242 | 7.399 | 1,700,303 | -0.16(-2.08%) |
Jul 29, 2008 | 7.052 | 7.722 | 7.052 | 7.556 | 3,389,696 | +0.60(+8.55%) |
Jul 28, 2008 | 6.978 | 7.102 | 6.887 | 6.961 | 2,100,920 | -0.09(-1.29%) |
Jul 25, 2008 | 7.036 | 7.093 | 6.961 | 7.052 | 1,668,832 | -0.09(-1.27%) |
Jul 24, 2008 | 7.449 | 7.449 | 7.135 | 7.143 | 1,109,605 | -0.31(-4.21%) |
Jul 23, 2008 | 7.383 | 7.598 | 7.333 | 7.457 | 1,481,666 | +0.03(+0.45%) |
Jul 22, 2008 | 7.077 | 7.424 | 6.936 | 7.424 | 2,043,559 | +0.31(+4.42%) |
Jul 21, 2008 | 7.151 | 7.242 | 7.044 | 7.110 | 752,284 | -0.03(-0.46%) |
Jul 18, 2008 | 6.903 | 7.201 | 6.779 | 7.143 | 841,608 | +0.02(+0.35%) |
Jul 17, 2008 | 6.936 | 7.143 | 6.920 | 7.118 | 1,347,052 | +0.24(+3.49%) |
Jul 16, 2008 | 6.788 | 6.887 | 6.605 | 6.879 | 1,401,852 | +0.12(+1.84%) |
Jul 15, 2008 | 6.680 | 6.899 | 6.556 | 6.755 | 1,828,466 | +0.02(+0.37%) |
Jul 14, 2008 | 7.019 | 7.019 | 6.680 | 6.730 | 1,577,512 | -0.17(-2.40%) |
Jul 11, 2008 | 6.738 | 6.969 | 6.680 | 6.895 | 1,418,253 | +0.06(+0.85%) |
Jul 10, 2008 | 6.862 | 6.953 | 6.730 | 6.837 | 1,447,713 | -0.01(-0.12%) |
Jul 09, 2008 | 6.903 | 7.036 | 6.812 | 6.845 | 1,475,715 | -0.07(-1.08%) |
Jul 08, 2008 | 6.920 | 7.059 | 6.738 | 6.920 | 2,590,740 | -0.05(-0.71%) |
Jul 07, 2008 | 7.267 | 7.350 | 6.928 | 6.969 | 2,450,726 | -0.24(-3.33%) |
Jul 04, 2008 | 7.060 | 7.259 | 6.936 | 7.209 | 1,894,115 | +0.00(+0.00%) |
Jul 03, 2008 | 7.060 | 7.259 | 6.936 | 7.209 | 1,894,115 | +0.15(+2.11%) |
Jul 02, 2008 | 7.391 | 7.482 | 7.052 | 7.060 | 2,146,598 | -0.35(-4.69%) |