Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.962 | 5.453 | 4.885 | 5.386 | 33,369,630 | +0.86(+18.91%) |
Sep 29, 2008 | 5.085 | 5.115 | 4.530 | 4.530 | 34,317,552 | -0.87(-16.16%) |
Sep 26, 2008 | 5.497 | 5.504 | 5.340 | 5.403 | 0 | -0.17(-3.06%) |
Sep 25, 2008 | 5.470 | 5.627 | 5.385 | 5.574 | 27,441,800 | +0.31(+5.98%) |
Sep 24, 2008 | 5.320 | 5.420 | 5.226 | 5.259 | 20,963,876 | +0.01(+0.13%) |
Sep 23, 2008 | 5.520 | 5.631 | 5.206 | 5.253 | 35,797,576 | -0.25(-4.62%) |
Sep 22, 2008 | 5.540 | 5.748 | 5.470 | 5.507 | 38,890,868 | -0.08(-1.50%) |
Sep 19, 2008 | 5.417 | 6.022 | 5.169 | 5.591 | 0 | +0.48(+9.43%) |
Sep 18, 2008 | 4.711 | 5.139 | 4.450 | 5.109 | 66,245,596 | +0.47(+10.17%) |
Sep 17, 2008 | 4.995 | 5.052 | 4.590 | 4.637 | 59,578,908 | -0.55(-10.64%) |
Sep 16, 2008 | 4.761 | 5.216 | 4.761 | 5.189 | 58,453,208 | +0.10(+1.91%) |
Sep 15, 2008 | 5.249 | 5.410 | 5.059 | 5.092 | 48,980,616 | -0.58(-10.26%) |
Sep 12, 2008 | 5.480 | 5.701 | 5.403 | 5.674 | 40,031,272 | +0.23(+4.30%) |
Sep 11, 2008 | 5.276 | 5.453 | 5.253 | 5.440 | 62,119,320 | -0.13(-2.28%) |
Sep 10, 2008 | 5.647 | 5.668 | 5.400 | 5.567 | 50,373,264 | +0.02(+0.42%) |
Sep 09, 2008 | 5.805 | 5.882 | 5.520 | 5.544 | 43,776,484 | -0.39(-6.65%) |
Sep 08, 2008 | 6.179 | 6.213 | 5.815 | 5.939 | 43,423,596 | +0.08(+1.43%) |
Sep 05, 2008 | 5.698 | 5.875 | 5.597 | 5.855 | 0 | +0.02(+0.34%) |
Sep 04, 2008 | 6.039 | 6.092 | 5.778 | 5.835 | 41,217,648 | -0.25(-4.12%) |
Sep 03, 2008 | 6.069 | 6.220 | 6.046 | 6.086 | 35,726,128 | +0.02(+0.39%) |
Sep 02, 2008 | 6.092 | 6.213 | 6.046 | 6.062 | 35,724,156 | -0.10(-1.58%) |
Aug 29, 2008 | 6.216 | 6.256 | 6.099 | 6.159 | 14,322,315 | -0.04(-0.70%) |
Aug 28, 2008 | 6.296 | 6.300 | 6.199 | 6.203 | 22,721,980 | +0.10(+1.59%) |
Aug 27, 2008 | 6.036 | 6.149 | 5.977 | 6.106 | 22,579,914 | +0.08(+1.28%) |
Aug 26, 2008 | 6.026 | 6.069 | 5.925 | 6.029 | 19,511,806 | -0.04(-0.72%) |
Aug 25, 2008 | 6.240 | 6.243 | 6.039 | 6.072 | 13,346,788 | -0.14(-2.26%) |
Aug 22, 2008 | 6.380 | 6.390 | 6.196 | 6.213 | 17,995,708 | -0.07(-1.12%) |
Aug 21, 2008 | 6.213 | 6.340 | 6.112 | 6.283 | 25,326,656 | +0.09(+1.40%) |
Aug 20, 2008 | 6.129 | 6.206 | 6.092 | 6.196 | 25,509,450 | +0.15(+2.55%) |
Aug 19, 2008 | 5.895 | 6.059 | 5.878 | 6.042 | 27,025,180 | +0.02(+0.28%) |
Aug 18, 2008 | 6.240 | 6.276 | 5.992 | 6.026 | 23,077,712 | -0.14(-2.23%) |
Aug 15, 2008 | 6.340 | 6.340 | 6.126 | 6.163 | 0 | -0.15(-2.44%) |
Aug 14, 2008 | 6.303 | 6.409 | 6.223 | 6.317 | 23,649,372 | +0.04(+0.69%) |
Aug 13, 2008 | 6.246 | 6.360 | 6.146 | 6.273 | 33,476,860 | +0.02(+0.27%) |
Aug 12, 2008 | 6.400 | 6.475 | 6.196 | 6.256 | 35,597,232 | -0.12(-1.89%) |
Aug 11, 2008 | 6.581 | 6.611 | 6.313 | 6.377 | 32,861,960 | -0.22(-3.30%) |
Aug 08, 2008 | 6.608 | 6.665 | 6.564 | 6.594 | 19,477,338 | -0.11(-1.65%) |
Aug 07, 2008 | 6.718 | 6.802 | 6.648 | 6.705 | 26,713,584 | -0.14(-2.00%) |
Aug 06, 2008 | 6.651 | 6.852 | 6.614 | 6.842 | 25,088,986 | +0.16(+2.45%) |
Aug 05, 2008 | 6.658 | 6.718 | 6.588 | 6.678 | 28,358,220 | +0.13(+1.94%) |
Aug 04, 2008 | 6.922 | 6.922 | 6.517 | 6.551 | 42,943,132 | -0.42(-6.09%) |
Aug 01, 2008 | 7.099 | 7.123 | 6.942 | 6.976 | 18,450,162 | -0.13(-1.79%) |
Jul 31, 2008 | 7.103 | 7.207 | 7.043 | 7.103 | 31,276,054 | -0.13(-1.76%) |
Jul 30, 2008 | 7.150 | 7.243 | 6.828 | 7.230 | 39,472,000 | +0.27(+3.94%) |
Jul 29, 2008 | 6.956 | 6.986 | 6.772 | 6.956 | 25,552,374 | +0.18(+2.72%) |
Jul 28, 2008 | 6.999 | 7.022 | 6.735 | 6.772 | 21,416,086 | -0.14(-1.99%) |
Jul 25, 2008 | 6.922 | 7.049 | 6.832 | 6.909 | 26,842,690 | -0.06(-0.86%) |
Jul 24, 2008 | 7.230 | 7.263 | 6.956 | 6.969 | 24,731,738 | -0.21(-2.98%) |
Jul 23, 2008 | 7.190 | 7.320 | 7.143 | 7.183 | 33,207,154 | -0.11(-1.47%) |
Jul 22, 2008 | 7.120 | 7.307 | 7.079 | 7.290 | 36,582,880 | +0.01(+0.14%) |
Jul 21, 2008 | 7.330 | 7.357 | 7.240 | 7.280 | 23,950,016 | -0.04(-0.50%) |
Jul 18, 2008 | 7.143 | 7.347 | 7.043 | 7.317 | 46,922,492 | +0.25(+3.55%) |
Jul 17, 2008 | 7.076 | 7.233 | 6.996 | 7.066 | 61,454,136 | +0.07(+0.96%) |
Jul 16, 2008 | 6.574 | 7.029 | 6.541 | 6.999 | 55,646,440 | +0.49(+7.45%) |
Jul 15, 2008 | 6.491 | 6.661 | 6.323 | 6.514 | 43,620,324 | -0.12(-1.82%) |
Jul 14, 2008 | 6.795 | 6.828 | 6.614 | 6.634 | 26,031,526 | -0.05(-0.80%) |
Jul 11, 2008 | 6.614 | 6.755 | 6.537 | 6.688 | 31,314,376 | -0.04(-0.60%) |
Jul 10, 2008 | 6.591 | 6.785 | 6.531 | 6.728 | 31,216,382 | +0.13(+2.03%) |
Jul 09, 2008 | 6.594 | 6.879 | 6.544 | 6.594 | 32,771,454 | -0.13(-1.99%) |
Jul 08, 2008 | 6.537 | 6.778 | 6.434 | 6.728 | 43,461,676 | +0.10(+1.46%) |
Jul 07, 2008 | 6.661 | 6.788 | 6.497 | 6.631 | 39,672,788 | -0.11(-1.69%) |
Jul 04, 2008 | 6.738 | 6.905 | 6.598 | 6.745 | 35,815,752 | +0.00(+0.00%) |
Jul 03, 2008 | 6.738 | 6.905 | 6.598 | 6.745 | 35,815,752 | +0.08(+1.26%) |
Jul 02, 2008 | 6.822 | 6.855 | 6.581 | 6.661 | 63,642,736 | -0.06(-0.95%) |