Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.604 | 5.769 | 5.367 | 5.492 | 23,708,348 | -0.14(-2.46%) |
Sep 29, 2008 | 5.894 | 6.191 | 5.545 | 5.630 | 33,957,720 | -0.28(-4.79%) |
Sep 26, 2008 | 6.481 | 6.606 | 5.835 | 5.914 | 0 | -0.45(-7.14%) |
Sep 25, 2008 | 6.745 | 6.890 | 6.303 | 6.369 | 30,973,088 | -0.36(-5.29%) |
Sep 24, 2008 | 6.877 | 6.923 | 6.567 | 6.725 | 27,014,666 | +0.00(+0.00%) |
Sep 23, 2008 | 7.074 | 7.219 | 6.455 | 6.725 | 46,139,144 | -0.20(-2.95%) |
Sep 22, 2008 | 6.560 | 7.081 | 6.547 | 6.929 | 41,511,480 | +0.68(+10.86%) |
Sep 19, 2008 | 5.927 | 6.250 | 5.551 | 6.250 | 0 | +0.42(+7.12%) |
Sep 18, 2008 | 6.435 | 6.573 | 5.505 | 5.835 | 57,516,196 | -0.28(-4.63%) |
Sep 17, 2008 | 5.710 | 6.310 | 5.624 | 6.118 | 52,272,000 | +0.47(+8.41%) |
Sep 16, 2008 | 5.077 | 5.716 | 4.978 | 5.644 | 34,327,308 | +0.25(+4.65%) |
Sep 15, 2008 | 5.670 | 5.756 | 5.274 | 5.393 | 40,033,088 | -0.26(-4.55%) |
Sep 12, 2008 | 5.274 | 5.723 | 5.156 | 5.650 | 31,531,976 | +0.67(+13.36%) |
Sep 11, 2008 | 5.096 | 5.182 | 4.819 | 4.984 | 29,096,850 | -0.19(-3.69%) |
Sep 10, 2008 | 5.149 | 5.261 | 4.793 | 5.176 | 37,681,240 | +0.24(+4.95%) |
Sep 09, 2008 | 5.505 | 5.505 | 4.905 | 4.932 | 45,990,576 | -0.67(-11.90%) |
Sep 08, 2008 | 6.263 | 6.323 | 5.597 | 5.597 | 28,741,972 | -0.48(-7.92%) |
Sep 05, 2008 | 6.257 | 6.329 | 5.927 | 6.079 | 0 | +0.07(+1.21%) |
Sep 04, 2008 | 6.468 | 6.514 | 6.000 | 6.006 | 25,375,344 | -0.37(-5.79%) |
Sep 03, 2008 | 6.553 | 6.725 | 6.217 | 6.375 | 22,976,432 | -0.26(-3.88%) |
Sep 02, 2008 | 6.784 | 6.784 | 6.586 | 6.633 | 16,772,889 | -0.50(-7.02%) |
Aug 29, 2008 | 7.252 | 7.259 | 7.048 | 7.134 | 9,180,861 | -0.09(-1.19%) |
Aug 28, 2008 | 7.444 | 7.470 | 7.055 | 7.219 | 13,124,197 | +0.04(+0.55%) |
Aug 27, 2008 | 7.219 | 7.318 | 7.041 | 7.180 | 13,390,069 | +0.15(+2.16%) |
Aug 26, 2008 | 7.206 | 7.378 | 7.022 | 7.028 | 12,330,578 | -0.17(-2.38%) |
Aug 25, 2008 | 7.153 | 7.378 | 7.107 | 7.200 | 11,996,361 | +0.00(+0.00%) |
Aug 22, 2008 | 7.358 | 7.397 | 7.028 | 7.200 | 22,595,626 | -0.36(-4.80%) |
Aug 21, 2008 | 7.470 | 7.628 | 7.318 | 7.562 | 26,005,978 | +0.61(+8.82%) |
Aug 20, 2008 | 7.055 | 7.153 | 6.771 | 6.949 | 23,895,316 | +0.09(+1.25%) |
Aug 19, 2008 | 6.560 | 6.962 | 6.494 | 6.863 | 16,372,203 | +0.23(+3.48%) |
Aug 18, 2008 | 6.699 | 6.811 | 6.553 | 6.633 | 14,909,700 | +0.13(+2.03%) |
Aug 15, 2008 | 6.494 | 6.639 | 6.362 | 6.501 | 0 | -0.24(-3.62%) |
Aug 14, 2008 | 7.153 | 7.206 | 6.712 | 6.745 | 17,772,590 | -0.47(-6.58%) |
Aug 13, 2008 | 6.989 | 7.325 | 6.870 | 7.219 | 27,083,914 | +0.45(+6.62%) |
Aug 12, 2008 | 6.613 | 6.850 | 6.369 | 6.771 | 24,590,272 | +0.32(+4.90%) |
Aug 11, 2008 | 6.811 | 6.863 | 6.105 | 6.455 | 38,329,280 | -0.42(-6.05%) |
Aug 08, 2008 | 7.055 | 7.074 | 6.817 | 6.870 | 14,794,763 | -0.44(-5.96%) |
Aug 07, 2008 | 7.259 | 7.417 | 7.180 | 7.305 | 14,898,110 | +0.05(+0.64%) |
Aug 06, 2008 | 7.226 | 7.411 | 7.140 | 7.259 | 21,106,140 | +0.19(+2.71%) |
Aug 05, 2008 | 7.424 | 7.602 | 7.022 | 7.068 | 27,623,082 | -0.45(-6.05%) |
Aug 04, 2008 | 7.984 | 8.254 | 7.404 | 7.523 | 16,439,188 | -0.60(-7.39%) |
Aug 01, 2008 | 8.083 | 8.432 | 8.043 | 8.123 | 13,984,778 | -0.03(-0.40%) |
Jul 31, 2008 | 8.604 | 8.624 | 8.063 | 8.156 | 15,924,345 | -0.16(-1.90%) |
Jul 30, 2008 | 7.846 | 8.314 | 7.687 | 8.314 | 20,476,096 | +0.20(+2.52%) |
Jul 29, 2008 | 8.307 | 8.334 | 7.971 | 8.109 | 14,912,495 | -0.28(-3.30%) |
Jul 28, 2008 | 8.406 | 8.682 | 8.261 | 8.386 | 13,738,607 | -0.03(-0.31%) |
Jul 25, 2008 | 8.472 | 8.512 | 8.175 | 8.413 | 13,345,381 | +0.05(+0.55%) |
Jul 24, 2008 | 8.531 | 8.637 | 8.327 | 8.367 | 19,661,170 | -0.03(-0.31%) |
Jul 23, 2008 | 8.953 | 9.112 | 8.340 | 8.393 | 34,097,220 | -0.69(-7.55%) |
Jul 22, 2008 | 9.639 | 9.652 | 8.973 | 9.079 | 15,691,212 | -0.44(-4.57%) |
Jul 21, 2008 | 9.421 | 9.560 | 9.210 | 9.514 | 11,568,330 | +0.30(+3.29%) |
Jul 18, 2008 | 9.507 | 9.718 | 9.197 | 9.210 | 16,773,718 | -0.32(-3.39%) |
Jul 17, 2008 | 9.593 | 10.07 | 9.441 | 9.534 | 19,841,670 | -0.16(-1.63%) |
Jul 16, 2008 | 10.11 | 10.17 | 9.652 | 9.692 | 19,317,356 | -0.40(-3.98%) |
Jul 15, 2008 | 10.49 | 10.55 | 9.738 | 10.09 | 22,915,762 | -0.13(-1.23%) |
Jul 14, 2008 | 9.969 | 10.27 | 9.744 | 10.22 | 20,018,568 | +0.39(+3.96%) |
Jul 11, 2008 | 9.428 | 9.870 | 9.415 | 9.830 | 28,426,706 | +0.63(+6.88%) |
Jul 10, 2008 | 9.692 | 9.718 | 9.046 | 9.197 | 30,831,266 | -0.49(-5.04%) |
Jul 09, 2008 | 9.916 | 10.17 | 9.652 | 9.685 | 16,307,551 | -0.17(-1.74%) |
Jul 08, 2008 | 9.830 | 10.05 | 9.606 | 9.857 | 19,307,942 | -0.17(-1.71%) |
Jul 07, 2008 | 10.05 | 10.16 | 9.876 | 10.03 | 16,449,988 | -0.45(-4.34%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | -0.18(-1.67%) |
Jul 02, 2008 | 10.79 | 10.92 | 10.52 | 10.66 | 14,209,579 | -0.05(-0.49%) |