Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.268 | 5.385 | 5.211 | 5.346 | 2,334,514 | +0.20(+3.94%) |
Sep 29, 2008 | 5.435 | 5.467 | 5.036 | 5.143 | 2,665,502 | -0.61(-10.58%) |
Sep 26, 2008 | 5.641 | 5.752 | 5.595 | 5.752 | 0 | +0.13(+2.34%) |
Sep 25, 2008 | 5.513 | 5.712 | 5.513 | 5.620 | 2,144,179 | +0.15(+2.80%) |
Sep 24, 2008 | 5.428 | 5.545 | 5.417 | 5.467 | 1,840,521 | +0.02(+0.33%) |
Sep 23, 2008 | 5.520 | 5.552 | 5.381 | 5.449 | 2,948,956 | -0.09(-1.67%) |
Sep 22, 2008 | 5.865 | 5.890 | 5.517 | 5.542 | 3,350,405 | -0.28(-4.83%) |
Sep 19, 2008 | 5.919 | 5.919 | 5.556 | 5.823 | 0 | +0.45(+8.34%) |
Sep 18, 2008 | 5.129 | 5.609 | 4.922 | 5.374 | 12,587,404 | +0.42(+8.55%) |
Sep 17, 2008 | 5.125 | 5.243 | 4.947 | 4.951 | 8,562,174 | -0.46(-8.43%) |
Sep 16, 2008 | 5.008 | 5.406 | 4.994 | 5.406 | 9,148,056 | +0.17(+3.19%) |
Sep 15, 2008 | 5.353 | 5.399 | 5.207 | 5.239 | 7,576,460 | -0.46(-8.12%) |
Sep 12, 2008 | 5.527 | 5.723 | 5.510 | 5.702 | 0 | +0.17(+3.09%) |
Sep 11, 2008 | 5.424 | 5.538 | 5.389 | 5.531 | 7,794,529 | -0.08(-1.46%) |
Sep 10, 2008 | 5.695 | 5.695 | 5.531 | 5.613 | 6,649,964 | -0.07(-1.25%) |
Sep 09, 2008 | 5.873 | 5.933 | 5.670 | 5.684 | 4,504,908 | -0.22(-3.80%) |
Sep 08, 2008 | 5.983 | 6.004 | 5.812 | 5.908 | 4,082,513 | +0.15(+2.60%) |
Sep 05, 2008 | 5.659 | 5.759 | 5.616 | 5.759 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.047 | 6.054 | 5.727 | 5.727 | 7,937,588 | -0.42(-6.78%) |
Sep 03, 2008 | 6.104 | 6.143 | 6.075 | 6.143 | 3,767,439 | +0.07(+1.23%) |
Sep 02, 2008 | 6.136 | 6.143 | 6.015 | 6.068 | 3,505,489 | +0.02(+0.41%) |
Aug 29, 2008 | 6.086 | 6.108 | 6.029 | 6.043 | 0 | -0.05(-0.88%) |
Aug 28, 2008 | 6.054 | 6.104 | 6.029 | 6.097 | 2,284,572 | +0.16(+2.70%) |
Aug 27, 2008 | 5.919 | 5.969 | 5.873 | 5.937 | 2,069,024 | +0.04(+0.72%) |
Aug 26, 2008 | 5.858 | 5.933 | 5.837 | 5.894 | 3,103,038 | +0.00(+0.00%) |
Aug 25, 2008 | 5.962 | 6.004 | 5.865 | 5.894 | 3,763,724 | -0.22(-3.66%) |
Aug 22, 2008 | 6.051 | 6.129 | 6.036 | 6.118 | 0 | +0.11(+1.78%) |
Aug 21, 2008 | 5.969 | 6.026 | 5.930 | 6.011 | 3,101,433 | -0.03(-0.53%) |
Aug 20, 2008 | 5.958 | 6.043 | 5.930 | 6.043 | 3,432,950 | -0.02(-0.35%) |
Aug 19, 2008 | 6.054 | 6.086 | 6.008 | 6.065 | 3,647,829 | -0.09(-1.45%) |
Aug 18, 2008 | 6.268 | 6.268 | 6.129 | 6.154 | 3,182,969 | -0.08(-1.31%) |
Aug 15, 2008 | 6.214 | 6.264 | 6.175 | 6.236 | 0 | -0.04(-0.62%) |
Aug 14, 2008 | 6.250 | 6.335 | 6.236 | 6.275 | 3,166,985 | -0.12(-1.95%) |
Aug 13, 2008 | 6.421 | 6.449 | 6.307 | 6.399 | 4,794,071 | -0.15(-2.23%) |
Aug 12, 2008 | 6.602 | 6.613 | 6.495 | 6.545 | 2,483,976 | -0.05(-0.76%) |
Aug 11, 2008 | 6.538 | 6.652 | 6.524 | 6.595 | 3,064,703 | +0.07(+1.09%) |
Aug 08, 2008 | 6.367 | 6.535 | 6.364 | 6.524 | 2,715,415 | +0.04(+0.55%) |
Aug 07, 2008 | 6.609 | 6.649 | 6.456 | 6.488 | 3,312,137 | -0.27(-4.00%) |
Aug 06, 2008 | 6.709 | 6.773 | 6.663 | 6.759 | 2,603,451 | -0.09(-1.35%) |
Aug 05, 2008 | 6.734 | 6.851 | 6.705 | 6.851 | 3,563,778 | +0.25(+3.83%) |
Aug 04, 2008 | 6.588 | 6.656 | 6.567 | 6.599 | 3,478,837 | -0.05(-0.70%) |
Aug 01, 2008 | 6.709 | 6.741 | 6.616 | 6.645 | 3,866,462 | -0.17(-2.56%) |
Jul 31, 2008 | 6.816 | 6.887 | 6.784 | 6.819 | 5,059,499 | -0.03(-0.47%) |
Jul 30, 2008 | 6.794 | 6.855 | 6.730 | 6.851 | 3,829,793 | +0.01(+0.16%) |
Jul 29, 2008 | 6.841 | 6.844 | 6.581 | 6.841 | 7,744,368 | +0.22(+3.28%) |
Jul 28, 2008 | 6.798 | 6.837 | 6.595 | 6.624 | 4,462,993 | -0.10(-1.48%) |
Jul 25, 2008 | 6.599 | 6.745 | 6.584 | 6.723 | 5,712,133 | +0.07(+1.12%) |
Jul 24, 2008 | 6.862 | 6.873 | 6.599 | 6.649 | 4,580,453 | -0.18(-2.61%) |
Jul 23, 2008 | 6.702 | 6.837 | 6.688 | 6.826 | 5,842,998 | +0.20(+3.01%) |
Jul 22, 2008 | 6.410 | 6.627 | 6.396 | 6.627 | 5,129,900 | +0.04(+0.59%) |
Jul 21, 2008 | 6.638 | 6.666 | 6.556 | 6.588 | 3,423,405 | -0.02(-0.32%) |
Jul 18, 2008 | 6.538 | 6.631 | 6.488 | 6.609 | 3,534,389 | +0.09(+1.36%) |
Jul 17, 2008 | 6.453 | 6.535 | 6.392 | 6.520 | 5,157,011 | +0.14(+2.12%) |
Jul 16, 2008 | 6.104 | 6.389 | 6.072 | 6.385 | 5,804,796 | +0.26(+4.18%) |
Jul 15, 2008 | 6.200 | 6.314 | 6.115 | 6.129 | 11,472,540 | -0.15(-2.44%) |
Jul 14, 2008 | 6.439 | 6.442 | 6.275 | 6.282 | 6,583,229 | -0.12(-1.84%) |
Jul 11, 2008 | 6.342 | 6.471 | 6.293 | 6.399 | 8,480,438 | -0.09(-1.37%) |
Jul 10, 2008 | 6.417 | 6.513 | 6.393 | 6.488 | 6,990,398 | +0.09(+1.33%) |
Jul 09, 2008 | 6.606 | 6.606 | 6.374 | 6.403 | 5,797,527 | -0.08(-1.21%) |
Jul 08, 2008 | 6.339 | 6.481 | 6.246 | 6.481 | 6,419,612 | +0.24(+3.82%) |
Jul 07, 2008 | 6.328 | 6.360 | 6.200 | 6.243 | 8,245,222 | -0.38(-5.70%) |
Jul 04, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.00(+0.00%) |
Jul 03, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.12(+1.86%) |
Jul 02, 2008 | 6.606 | 6.645 | 6.485 | 6.499 | 4,379,934 | +0.02(+0.27%) |