Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.413 | 5.585 | 5.207 | 5.497 | 5,300,557 | +0.08(+1.56%) |
Sep 29, 2008 | 5.532 | 5.596 | 5.246 | 5.413 | 7,461,915 | -0.23(-4.03%) |
Sep 26, 2008 | 5.531 | 5.704 | 5.491 | 5.641 | 10,911,527 | +0.07(+1.26%) |
Sep 25, 2008 | 5.618 | 5.691 | 5.486 | 5.571 | 8,054,371 | -0.05(-0.88%) |
Sep 24, 2008 | 6.076 | 6.119 | 5.577 | 5.620 | 26,614,152 | -0.45(-7.48%) |
Sep 23, 2008 | 5.749 | 6.165 | 5.696 | 6.075 | 34,942,184 | +0.24(+4.11%) |
Sep 22, 2008 | 5.984 | 6.025 | 5.769 | 5.835 | 41,335,068 | +0.22(+3.97%) |
Sep 19, 2008 | 5.521 | 6.214 | 5.291 | 5.612 | 18,622,130 | +0.23(+4.35%) |
Sep 18, 2008 | 4.671 | 5.464 | 4.671 | 5.378 | 12,787,041 | +0.79(+17.30%) |
Sep 17, 2008 | 4.795 | 4.889 | 4.563 | 4.585 | 4,801,736 | -0.25(-5.16%) |
Sep 16, 2008 | 4.885 | 5.076 | 4.785 | 4.835 | 8,697,797 | -0.05(-1.07%) |
Sep 15, 2008 | 5.009 | 5.068 | 4.833 | 4.887 | 3,202,239 | -0.22(-4.39%) |
Sep 12, 2008 | 5.116 | 5.167 | 5.065 | 5.111 | 3,122,505 | -0.01(-0.12%) |
Sep 11, 2008 | 4.970 | 5.127 | 4.898 | 5.118 | 5,079,804 | +0.09(+1.80%) |
Sep 10, 2008 | 4.970 | 5.103 | 4.954 | 5.027 | 4,879,759 | +0.06(+1.22%) |
Sep 09, 2008 | 5.256 | 5.304 | 4.924 | 4.966 | 11,581,371 | -0.31(-5.90%) |
Sep 08, 2008 | 5.342 | 5.509 | 5.234 | 5.278 | 3,214,070 | +0.01(+0.18%) |
Sep 05, 2008 | 5.226 | 5.381 | 5.226 | 5.269 | 3,960,522 | -0.04(-0.72%) |
Sep 04, 2008 | 5.505 | 5.582 | 5.162 | 5.307 | 6,032,573 | -0.25(-4.52%) |
Sep 03, 2008 | 5.513 | 5.607 | 5.463 | 5.558 | 4,165,462 | +0.06(+1.04%) |
Sep 02, 2008 | 5.641 | 5.696 | 5.480 | 5.501 | 2,460,523 | -0.07(-1.34%) |
Aug 29, 2008 | 5.658 | 5.800 | 5.502 | 5.575 | 2,428,651 | -0.12(-2.18%) |
Aug 28, 2008 | 5.494 | 5.755 | 5.453 | 5.699 | 5,859,537 | +0.24(+4.40%) |
Aug 27, 2008 | 5.472 | 5.520 | 5.434 | 5.459 | 3,051,954 | -0.00(-0.06%) |
Aug 26, 2008 | 5.496 | 5.552 | 5.404 | 5.463 | 2,729,817 | -0.05(-0.89%) |
Aug 25, 2008 | 5.558 | 5.561 | 5.389 | 5.512 | 3,117,982 | -0.08(-1.48%) |
Aug 22, 2008 | 5.526 | 5.631 | 5.459 | 5.594 | 4,434,460 | +0.07(+1.27%) |
Aug 21, 2008 | 5.501 | 5.559 | 5.407 | 5.525 | 5,254,513 | +0.04(+0.72%) |
Aug 20, 2008 | 5.664 | 5.695 | 5.297 | 5.485 | 14,025,886 | +0.08(+1.47%) |
Aug 19, 2008 | 5.529 | 5.566 | 5.405 | 5.405 | 4,385,214 | -0.10(-1.90%) |
Aug 18, 2008 | 5.604 | 5.656 | 5.451 | 5.510 | 4,777,336 | -0.10(-1.81%) |
Aug 15, 2008 | 5.561 | 5.800 | 5.496 | 5.612 | 4,781,632 | +0.08(+1.47%) |
Aug 14, 2008 | 5.466 | 5.811 | 5.455 | 5.531 | 8,127,595 | +0.12(+2.17%) |
Aug 13, 2008 | 5.529 | 5.564 | 5.346 | 5.413 | 2,712,180 | -0.11(-1.99%) |
Aug 12, 2008 | 5.521 | 5.709 | 5.439 | 5.523 | 7,541,762 | +0.03(+0.46%) |
Aug 11, 2008 | 5.081 | 5.544 | 5.075 | 5.497 | 6,598,328 | +0.42(+8.20%) |
Aug 08, 2008 | 4.881 | 5.084 | 4.811 | 5.081 | 5,925,458 | +0.17(+3.56%) |
Aug 07, 2008 | 4.838 | 4.927 | 4.795 | 4.906 | 6,384,243 | +0.07(+1.51%) |
Aug 06, 2008 | 4.717 | 4.849 | 4.709 | 4.833 | 3,194,389 | +0.06(+1.33%) |
Aug 05, 2008 | 4.823 | 4.890 | 4.718 | 4.769 | 2,921,597 | -0.07(-1.54%) |
Aug 04, 2008 | 4.868 | 4.922 | 4.776 | 4.844 | 1,517,051 | -0.05(-1.10%) |
Aug 01, 2008 | 4.935 | 5.003 | 4.842 | 4.898 | 8,252,951 | -0.05(-0.96%) |
Jul 31, 2008 | 4.780 | 5.016 | 4.780 | 4.946 | 3,302,076 | +0.12(+2.44%) |
Jul 30, 2008 | 4.773 | 4.898 | 4.773 | 4.828 | 1,878,974 | +0.02(+0.33%) |
Jul 29, 2008 | 4.812 | 4.870 | 4.660 | 4.812 | 2,495,195 | +0.14(+2.96%) |
Jul 28, 2008 | 4.637 | 4.738 | 4.634 | 4.674 | 3,238,250 | +0.02(+0.41%) |
Jul 25, 2008 | 4.738 | 4.847 | 4.636 | 4.655 | 2,052,236 | -0.08(-1.71%) |
Jul 24, 2008 | 4.955 | 5.011 | 4.726 | 4.736 | 2,902,249 | -0.23(-4.70%) |
Jul 23, 2008 | 4.841 | 5.029 | 4.771 | 4.970 | 2,996,765 | +0.14(+2.83%) |
Jul 22, 2008 | 4.965 | 4.965 | 4.793 | 4.833 | 1,537,972 | -0.03(-0.65%) |
Jul 21, 2008 | 4.925 | 4.928 | 4.838 | 4.865 | 2,305,370 | +0.08(+1.63%) |
Jul 18, 2008 | 4.994 | 4.998 | 4.734 | 4.787 | 3,094,545 | -0.13(-2.56%) |
Jul 17, 2008 | 4.809 | 5.006 | 4.809 | 4.912 | 4,355,336 | +0.09(+1.85%) |
Jul 16, 2008 | 4.806 | 4.932 | 4.714 | 4.823 | 3,194,470 | +0.08(+1.78%) |
Jul 15, 2008 | 4.723 | 4.782 | 4.714 | 4.739 | 4,656,729 | -0.01(-0.23%) |
Jul 14, 2008 | 4.836 | 4.962 | 4.690 | 4.750 | 3,068,372 | -0.08(-1.58%) |
Jul 11, 2008 | 4.895 | 5.029 | 4.777 | 4.827 | 2,606,971 | -0.20(-3.92%) |
Jul 10, 2008 | 5.086 | 5.121 | 4.971 | 5.024 | 2,700,040 | -0.08(-1.56%) |
Jul 09, 2008 | 5.235 | 5.235 | 5.089 | 5.103 | 2,110,162 | -0.05(-0.93%) |
Jul 08, 2008 | 4.965 | 5.197 | 4.954 | 5.151 | 3,954,729 | +0.16(+3.25%) |
Jul 07, 2008 | 4.876 | 5.041 | 4.831 | 4.989 | 4,304,367 | +0.11(+2.21%) |
Jul 04, 2008 | 4.952 | 4.994 | 4.825 | 4.881 | 2,879,170 | +0.00(+0.00%) |
Jul 03, 2008 | 4.952 | 4.994 | 4.825 | 4.881 | 2,879,170 | -0.08(-1.60%) |
Jul 02, 2008 | 4.827 | 5.048 | 4.787 | 4.960 | 7,985,859 | +0.13(+2.60%) |