Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.517 | 5.728 | 5.421 | 5.705 | 70,585,816 | +0.27(+4.94%) |
Sep 29, 2008 | 5.701 | 5.786 | 5.429 | 5.436 | 108,010,560 | -0.30(-5.28%) |
Sep 26, 2008 | 5.578 | 5.755 | 5.563 | 5.740 | 49,709,556 | +0.01(+0.20%) |
Sep 25, 2008 | 5.759 | 5.778 | 5.674 | 5.728 | 50,167,252 | +0.02(+0.27%) |
Sep 24, 2008 | 5.801 | 5.885 | 5.644 | 5.713 | 43,450,900 | -0.07(-1.13%) |
Sep 23, 2008 | 5.862 | 5.958 | 5.755 | 5.778 | 49,908,688 | -0.08(-1.31%) |
Sep 22, 2008 | 6.135 | 6.146 | 5.832 | 5.855 | 57,759,376 | -0.34(-5.45%) |
Sep 19, 2008 | 6.288 | 6.342 | 5.755 | 6.192 | 98,103,368 | +0.04(+0.69%) |
Sep 18, 2008 | 6.077 | 6.204 | 5.866 | 6.150 | 101,238,424 | +0.17(+2.89%) |
Sep 17, 2008 | 5.985 | 6.139 | 5.939 | 5.977 | 78,532,424 | -0.17(-2.81%) |
Sep 16, 2008 | 5.928 | 6.200 | 5.897 | 6.150 | 113,742,704 | +0.36(+6.30%) |
Sep 15, 2008 | 5.697 | 5.981 | 5.659 | 5.786 | 66,598,440 | -0.10(-1.63%) |
Sep 12, 2008 | 5.943 | 6.012 | 5.835 | 5.882 | 54,341,252 | -0.12(-1.92%) |
Sep 11, 2008 | 5.705 | 6.008 | 5.663 | 5.997 | 86,363,824 | +0.22(+3.78%) |
Sep 10, 2008 | 5.805 | 5.882 | 5.717 | 5.778 | 41,294,304 | +0.01(+0.13%) |
Sep 09, 2008 | 5.985 | 6.023 | 5.766 | 5.770 | 60,934,580 | -0.19(-3.22%) |
Sep 08, 2008 | 5.977 | 5.989 | 5.820 | 5.962 | 71,535,096 | +0.14(+2.37%) |
Sep 05, 2008 | 5.717 | 5.851 | 5.667 | 5.824 | 50,151,612 | +0.04(+0.66%) |
Sep 04, 2008 | 6.066 | 6.073 | 5.786 | 5.786 | 67,055,092 | -0.33(-5.34%) |
Sep 03, 2008 | 6.135 | 6.231 | 6.046 | 6.112 | 51,246,852 | +0.07(+1.21%) |
Sep 02, 2008 | 6.123 | 6.453 | 6.035 | 6.039 | 71,413,112 | +0.07(+1.16%) |
Aug 29, 2008 | 6.104 | 6.158 | 5.908 | 5.970 | 51,748,856 | -0.16(-2.63%) |
Aug 28, 2008 | 6.066 | 6.139 | 6.016 | 6.131 | 27,191,218 | +0.15(+2.50%) |
Aug 27, 2008 | 5.928 | 6.043 | 5.882 | 5.981 | 43,899,732 | +0.03(+0.52%) |
Aug 26, 2008 | 6.012 | 6.016 | 5.870 | 5.951 | 35,477,708 | -0.00(-0.06%) |
Aug 25, 2008 | 6.127 | 6.135 | 5.935 | 5.954 | 39,774,212 | -0.20(-3.24%) |
Aug 22, 2008 | 6.046 | 6.204 | 6.023 | 6.154 | 34,598,804 | +0.14(+2.30%) |
Aug 21, 2008 | 5.977 | 6.050 | 5.928 | 6.016 | 41,299,520 | -0.03(-0.57%) |
Aug 20, 2008 | 6.200 | 6.200 | 5.966 | 6.050 | 57,508,636 | -0.07(-1.13%) |
Aug 19, 2008 | 6.292 | 6.353 | 6.096 | 6.119 | 60,573,324 | -0.21(-3.39%) |
Aug 18, 2008 | 6.380 | 6.476 | 6.284 | 6.334 | 55,366,116 | -0.07(-1.08%) |
Aug 15, 2008 | 6.561 | 6.591 | 6.365 | 6.403 | 54,225,004 | -0.09(-1.36%) |
Aug 14, 2008 | 6.181 | 6.561 | 6.165 | 6.492 | 86,858,008 | +0.24(+3.80%) |
Aug 13, 2008 | 6.304 | 6.315 | 6.162 | 6.254 | 72,959,272 | -0.02(-0.37%) |
Aug 12, 2008 | 6.192 | 6.480 | 6.127 | 6.277 | 112,386,296 | +0.02(+0.37%) |
Aug 11, 2008 | 5.740 | 6.292 | 5.732 | 6.254 | 153,308,928 | +0.45(+7.80%) |
Aug 08, 2008 | 5.609 | 5.862 | 5.586 | 5.801 | 64,350,620 | +0.23(+4.13%) |
Aug 07, 2008 | 5.613 | 5.694 | 5.559 | 5.571 | 49,075,140 | -0.16(-2.81%) |
Aug 06, 2008 | 5.555 | 5.740 | 5.506 | 5.732 | 71,247,336 | +0.16(+2.89%) |
Aug 05, 2008 | 5.483 | 5.590 | 5.463 | 5.571 | 91,226,456 | +0.18(+3.27%) |
Aug 04, 2008 | 5.536 | 5.540 | 5.375 | 5.394 | 80,043,656 | -0.14(-2.50%) |
Aug 01, 2008 | 5.717 | 5.724 | 5.459 | 5.532 | 67,494,024 | -0.10(-1.84%) |
Jul 31, 2008 | 5.582 | 5.812 | 5.567 | 5.636 | 103,269,912 | +0.01(+0.14%) |
Jul 30, 2008 | 5.782 | 5.789 | 5.532 | 5.628 | 95,644,944 | -0.12(-2.13%) |
Jul 29, 2008 | 5.486 | 5.905 | 5.444 | 5.751 | 85,068,408 | +0.29(+5.34%) |
Jul 28, 2008 | 5.490 | 5.590 | 5.398 | 5.459 | 54,444,992 | -0.07(-1.32%) |
Jul 25, 2008 | 5.651 | 5.732 | 5.506 | 5.532 | 55,382,800 | -0.05(-0.83%) |
Jul 24, 2008 | 5.812 | 5.839 | 5.575 | 5.578 | 71,291,128 | -0.34(-5.71%) |
Jul 23, 2008 | 5.843 | 6.150 | 5.763 | 5.916 | 92,767,920 | +0.11(+1.92%) |
Jul 22, 2008 | 5.398 | 5.832 | 5.383 | 5.805 | 80,501,352 | +0.40(+7.38%) |
Jul 21, 2008 | 5.509 | 5.555 | 5.387 | 5.406 | 37,787,560 | -0.10(-1.74%) |
Jul 18, 2008 | 5.521 | 5.594 | 5.429 | 5.502 | 51,090,984 | -0.02(-0.35%) |
Jul 17, 2008 | 5.310 | 5.559 | 5.283 | 5.521 | 69,615,168 | +0.02(+0.35%) |
Jul 16, 2008 | 5.191 | 5.552 | 5.156 | 5.502 | 81,152,448 | +0.29(+5.60%) |
Jul 15, 2008 | 5.279 | 5.321 | 5.114 | 5.210 | 132,160,024 | -0.16(-3.00%) |
Jul 14, 2008 | 5.452 | 5.479 | 5.283 | 5.371 | 69,418,640 | -0.02(-0.43%) |
Jul 11, 2008 | 5.440 | 5.513 | 5.229 | 5.394 | 96,687,008 | -0.12(-2.16%) |
Jul 10, 2008 | 5.659 | 5.701 | 5.456 | 5.513 | 74,350,080 | -0.13(-2.38%) |
Jul 09, 2008 | 5.874 | 5.908 | 5.647 | 5.647 | 66,077,668 | -0.24(-4.04%) |
Jul 08, 2008 | 5.659 | 5.935 | 5.621 | 5.885 | 106,174,040 | +0.15(+2.61%) |
Jul 07, 2008 | 5.981 | 5.989 | 5.690 | 5.736 | 94,626,856 | -0.23(-3.92%) |
Jul 03, 2008 | 5.977 | 6.058 | 5.832 | 5.970 | 27,520,686 | -0.05(-0.77%) |
Jul 02, 2008 | 6.150 | 6.158 | 5.958 | 6.016 | 62,168,920 | +0.02(+0.38%) |