Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.130 | 5.130 | 4.750 | 4.860 | 1,135,561 | -0.24(-4.71%) |
Aug 28, 2008 | 5.040 | 5.170 | 4.970 | 5.100 | 948,614 | +0.12(+2.41%) |
Aug 27, 2008 | 5.020 | 5.020 | 4.100 | 4.980 | 1,720,896 | -0.10(-1.97%) |
Aug 26, 2008 | 5.090 | 5.250 | 4.970 | 5.080 | 846,739 | -0.08(-1.55%) |
Aug 25, 2008 | 5.460 | 5.460 | 5.010 | 5.160 | 1,139,791 | -0.23(-4.27%) |
Aug 22, 2008 | 5.490 | 5.520 | 5.150 | 5.390 | 1,156,428 | +0.07(+1.32%) |
Aug 21, 2008 | 5.530 | 5.570 | 5.250 | 5.320 | 852,013 | -0.34(-6.01%) |
Aug 20, 2008 | 5.500 | 5.800 | 5.400 | 5.660 | 1,125,669 | +0.09(+1.62%) |
Aug 19, 2008 | 5.900 | 5.980 | 5.550 | 5.570 | 1,169,047 | -0.37(-6.23%) |
Aug 18, 2008 | 6.380 | 6.380 | 5.900 | 5.940 | 1,120,930 | -0.33(-5.26%) |
Aug 15, 2008 | 6.380 | 6.580 | 6.140 | 6.270 | 0 | +0.02(+0.32%) |
Aug 14, 2008 | 5.740 | 6.450 | 5.680 | 6.250 | 1,447,490 | +0.48(+8.32%) |
Aug 13, 2008 | 6.210 | 6.210 | 5.600 | 5.770 | 2,237,802 | -0.36(-5.87%) |
Aug 12, 2008 | 6.570 | 6.590 | 6.010 | 6.130 | 2,346,885 | -0.46(-6.98%) |
Aug 11, 2008 | 5.760 | 7.050 | 5.690 | 6.590 | 2,709,349 | +0.88(+15.41%) |
Aug 08, 2008 | 5.500 | 6.090 | 5.160 | 5.710 | 4,135,162 | +0.05(+0.88%) |
Aug 07, 2008 | 6.170 | 6.450 | 5.570 | 5.660 | 2,068,770 | -0.73(-11.42%) |
Aug 06, 2008 | 5.950 | 6.410 | 5.610 | 6.390 | 2,892,794 | +0.38(+6.32%) |
Aug 05, 2008 | 5.680 | 6.090 | 5.500 | 6.010 | 2,045,521 | +0.46(+8.29%) |
Aug 04, 2008 | 5.780 | 5.780 | 5.470 | 5.550 | 2,024,918 | -0.22(-3.81%) |
Aug 01, 2008 | 5.910 | 5.980 | 5.450 | 5.770 | 2,119,171 | -0.11(-1.87%) |
Jul 31, 2008 | 5.670 | 6.070 | 5.580 | 5.880 | 2,351,888 | +0.09(+1.55%) |
Jul 30, 2008 | 6.190 | 6.450 | 5.665 | 5.790 | 2,336,889 | -0.12(-2.03%) |
Jul 29, 2008 | 5.910 | 5.970 | 5.140 | 5.910 | 3,657,548 | +0.53(+9.85%) |
Jul 28, 2008 | 6.320 | 6.320 | 5.150 | 5.380 | 6,021,076 | -1.13(-17.36%) |
Jul 25, 2008 | 5.940 | 7.070 | 5.750 | 6.510 | 4,268,134 | +0.09(+1.40%) |
Jul 24, 2008 | 7.620 | 7.720 | 6.240 | 6.420 | 3,364,927 | -1.30(-16.84%) |
Jul 23, 2008 | 7.210 | 8.730 | 7.140 | 7.720 | 4,198,808 | +0.28(+3.76%) |
Jul 22, 2008 | 7.175 | 7.570 | 6.500 | 7.440 | 1,969,405 | +0.27(+3.77%) |
Jul 21, 2008 | 6.950 | 7.370 | 6.686 | 7.170 | 1,528,740 | +0.22(+3.17%) |
Jul 18, 2008 | 7.180 | 7.500 | 5.100 | 6.950 | 1,724,694 | -0.18(-2.52%) |
Jul 17, 2008 | 6.660 | 7.190 | 6.380 | 7.130 | 2,978,065 | +0.59(+9.02%) |
Jul 16, 2008 | 5.750 | 6.600 | 5.470 | 6.540 | 3,333,079 | +0.74(+12.76%) |
Jul 15, 2008 | 5.950 | 6.180 | 5.330 | 5.800 | 4,085,641 | -0.21(-3.49%) |
Jul 14, 2008 | 6.730 | 6.730 | 5.830 | 6.010 | 1,547,354 | -0.47(-7.25%) |
Jul 11, 2008 | 6.270 | 6.910 | 5.900 | 6.480 | 2,635,718 | +0.20(+3.18%) |
Jul 10, 2008 | 7.040 | 7.040 | 6.180 | 6.280 | 2,921,694 | -0.60(-8.72%) |
Jul 09, 2008 | 8.260 | 8.310 | 6.790 | 6.880 | 3,562,588 | -1.39(-16.81%) |
Jul 08, 2008 | 7.000 | 8.300 | 6.940 | 8.270 | 2,671,456 | +1.29(+18.48%) |
Jul 07, 2008 | 7.510 | 7.850 | 6.510 | 6.980 | 3,735,629 | -0.54(-7.18%) |
Jul 04, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | +0.00(+0.00%) |
Jul 03, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | -0.08(-1.05%) |
Jul 02, 2008 | 8.660 | 8.760 | 7.520 | 7.600 | 4,524,058 | -1.14(-13.04%) |
Jul 01, 2008 | 7.850 | 9.330 | 7.740 | 8.740 | 6,575,547 | +0.75(+9.39%) |
Jun 30, 2008 | 8.450 | 8.450 | 7.990 | 7.990 | 1,595,514 | -0.44(-5.22%) |
Jun 27, 2008 | 8.520 | 9.010 | 8.420 | 8.430 | 3,482,319 | -0.17(-1.98%) |
Jun 26, 2008 | 9.530 | 9.730 | 8.470 | 8.600 | 3,616,090 | -1.48(-14.68%) |
Jun 25, 2008 | 9.510 | 10.76 | 9.510 | 10.08 | 4,550,262 | +0.42(+4.35%) |
Jun 24, 2008 | 10.31 | 10.37 | 9.490 | 9.660 | 4,410,603 | -0.78(-7.47%) |
Jun 23, 2008 | 11.05 | 11.10 | 10.37 | 10.44 | 1,195,229 | -0.59(-5.35%) |
Jun 20, 2008 | 11.42 | 11.46 | 10.82 | 11.03 | 2,612,633 | -0.46(-4.00%) |
Jun 19, 2008 | 12.00 | 12.00 | 10.87 | 11.49 | 4,618,238 | -0.30(-2.54%) |
Jun 18, 2008 | 12.89 | 12.89 | 11.74 | 11.79 | 3,130,001 | -1.13(-8.75%) |
Jun 17, 2008 | 13.87 | 13.94 | 12.82 | 12.92 | 2,228,809 | -0.92(-6.65%) |
Jun 16, 2008 | 13.92 | 14.09 | 13.45 | 13.84 | 1,020,626 | -0.16(-1.14%) |
Jun 13, 2008 | 14.23 | 14.40 | 13.75 | 14.00 | 1,057,579 | -0.12(-0.85%) |
Jun 12, 2008 | 13.97 | 14.26 | 13.71 | 14.12 | 2,635,864 | +0.42(+3.07%) |
Jun 11, 2008 | 14.71 | 14.87 | 13.64 | 13.70 | 2,876,652 | -1.05(-7.12%) |
Jun 10, 2008 | 14.75 | 15.20 | 14.57 | 14.75 | 3,008,776 | -0.46(-3.02%) |
Jun 09, 2008 | 15.42 | 15.81 | 15.14 | 15.21 | 2,580,259 | -0.38(-2.44%) |
Jun 06, 2008 | 15.90 | 16.13 | 15.53 | 15.59 | 2,557,923 | -0.47(-2.93%) |
Jun 05, 2008 | 16.31 | 16.40 | 15.76 | 16.06 | 2,342,320 | -0.33(-2.01%) |
Jun 04, 2008 | 16.34 | 17.09 | 16.21 | 16.39 | 2,811,145 | +0.02(+0.12%) |
Jun 03, 2008 | 18.02 | 18.02 | 16.16 | 16.37 | 5,395,714 | -1.54(-8.60%) |