Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.755 | 5.775 | 5.120 | 5.318 | 1,640,886 | -0.29(-5.13%) |
Sep 29, 2008 | 6.142 | 6.231 | 5.278 | 5.606 | 1,844,521 | -0.66(-10.60%) |
Sep 26, 2008 | 6.191 | 6.449 | 6.052 | 6.271 | 0 | -0.03(-0.47%) |
Sep 25, 2008 | 6.449 | 6.628 | 6.201 | 6.300 | 2,273,650 | -0.07(-1.09%) |
Sep 24, 2008 | 6.995 | 6.995 | 6.320 | 6.370 | 976,955 | -0.54(-7.76%) |
Sep 23, 2008 | 7.461 | 7.818 | 6.697 | 6.906 | 1,149,231 | -0.56(-7.45%) |
Sep 22, 2008 | 7.551 | 7.680 | 7.084 | 7.461 | 1,693,909 | -0.22(-2.84%) |
Sep 19, 2008 | 8.295 | 8.315 | 7.144 | 7.680 | 0 | +0.23(+3.06%) |
Sep 18, 2008 | 7.352 | 7.719 | 6.459 | 7.451 | 3,256,768 | +0.33(+4.60%) |
Sep 17, 2008 | 6.806 | 7.124 | 6.062 | 7.124 | 2,117,763 | +0.21(+3.01%) |
Sep 16, 2008 | 6.548 | 7.094 | 6.548 | 6.916 | 2,108,574 | +0.40(+6.09%) |
Sep 15, 2008 | 6.479 | 7.104 | 6.300 | 6.519 | 1,650,039 | -0.66(-9.25%) |
Sep 12, 2008 | 6.677 | 7.531 | 6.489 | 7.183 | 2,111,893 | +0.27(+3.87%) |
Sep 11, 2008 | 6.261 | 7.183 | 6.211 | 6.916 | 2,054,034 | +0.37(+5.61%) |
Sep 10, 2008 | 6.251 | 7.074 | 5.933 | 6.548 | 2,719,371 | +0.35(+5.60%) |
Sep 09, 2008 | 6.152 | 6.906 | 6.152 | 6.201 | 2,252,693 | -0.06(-0.95%) |
Sep 08, 2008 | 6.241 | 6.281 | 5.705 | 6.261 | 1,492,189 | +0.36(+6.05%) |
Sep 05, 2008 | 5.636 | 6.052 | 5.546 | 5.904 | 0 | +0.21(+3.66%) |
Sep 04, 2008 | 5.328 | 5.695 | 5.259 | 5.695 | 1,651,455 | +0.25(+4.55%) |
Sep 03, 2008 | 4.971 | 5.467 | 4.882 | 5.447 | 1,946,183 | +0.39(+7.65%) |
Sep 02, 2008 | 4.922 | 5.386 | 4.922 | 5.060 | 1,533,531 | +0.26(+5.35%) |
Aug 29, 2008 | 5.070 | 5.070 | 4.694 | 4.803 | 1,148,990 | -0.24(-4.71%) |
Aug 28, 2008 | 4.981 | 5.110 | 4.912 | 5.040 | 959,832 | +0.12(+2.41%) |
Aug 27, 2008 | 4.961 | 4.961 | 4.052 | 4.922 | 1,741,248 | -0.10(-1.97%) |
Aug 26, 2008 | 5.031 | 5.189 | 4.912 | 5.021 | 856,752 | -0.08(-1.55%) |
Aug 25, 2008 | 5.396 | 5.396 | 4.951 | 5.100 | 1,153,270 | -0.23(-4.27%) |
Aug 22, 2008 | 5.426 | 5.455 | 5.090 | 5.327 | 1,170,104 | +0.07(+1.32%) |
Aug 21, 2008 | 5.465 | 5.505 | 5.189 | 5.258 | 862,089 | -0.34(-6.01%) |
Aug 20, 2008 | 5.436 | 5.732 | 5.337 | 5.594 | 1,138,981 | +0.09(+1.62%) |
Aug 19, 2008 | 5.831 | 5.910 | 5.485 | 5.505 | 1,182,872 | -0.37(-6.23%) |
Aug 18, 2008 | 6.305 | 6.305 | 5.831 | 5.871 | 1,134,186 | -0.33(-5.26%) |
Aug 15, 2008 | 6.305 | 6.503 | 6.068 | 6.197 | 0 | +0.02(+0.32%) |
Aug 14, 2008 | 5.673 | 6.375 | 5.614 | 6.177 | 1,464,608 | +0.47(+8.32%) |
Aug 13, 2008 | 6.137 | 6.137 | 5.535 | 5.703 | 2,264,267 | -0.36(-5.87%) |
Aug 12, 2008 | 6.493 | 6.513 | 5.940 | 6.058 | 2,374,640 | -0.45(-6.98%) |
Aug 11, 2008 | 5.693 | 6.968 | 5.623 | 6.513 | 2,741,391 | +0.87(+15.41%) |
Aug 08, 2008 | 5.436 | 6.019 | 5.100 | 5.643 | 4,184,066 | +0.05(+0.88%) |
Aug 07, 2008 | 6.098 | 6.375 | 5.505 | 5.594 | 2,093,236 | -0.72(-11.42%) |
Aug 06, 2008 | 5.880 | 6.335 | 5.544 | 6.315 | 2,927,005 | +0.38(+6.32%) |
Aug 05, 2008 | 5.614 | 6.019 | 5.436 | 5.940 | 2,069,712 | +0.45(+8.29%) |
Aug 04, 2008 | 5.712 | 5.712 | 5.406 | 5.485 | 2,048,865 | -0.22(-3.81%) |
Aug 01, 2008 | 5.841 | 5.910 | 5.386 | 5.703 | 2,144,233 | -0.11(-1.87%) |
Jul 31, 2008 | 5.604 | 5.999 | 5.515 | 5.811 | 2,379,702 | +0.09(+1.55%) |
Jul 30, 2008 | 6.118 | 6.375 | 5.599 | 5.722 | 2,364,526 | -0.12(-2.03%) |
Jul 29, 2008 | 5.841 | 5.900 | 5.080 | 5.841 | 3,700,803 | +0.52(+9.85%) |
Jul 28, 2008 | 6.246 | 6.246 | 5.090 | 5.317 | 6,092,284 | -1.12(-17.36%) |
Jul 25, 2008 | 5.871 | 6.987 | 5.683 | 6.434 | 4,318,611 | +0.09(+1.40%) |
Jul 24, 2008 | 7.531 | 7.630 | 6.167 | 6.345 | 3,404,722 | -1.28(-16.84%) |
Jul 23, 2008 | 7.126 | 8.628 | 7.057 | 7.630 | 4,248,465 | +0.28(+3.76%) |
Jul 22, 2008 | 7.091 | 7.482 | 6.424 | 7.353 | 1,992,696 | +0.27(+3.77%) |
Jul 21, 2008 | 6.869 | 7.284 | 6.608 | 7.086 | 1,546,819 | +0.22(+3.17%) |
Jul 18, 2008 | 7.096 | 7.412 | 5.040 | 6.869 | 1,745,091 | -0.18(-2.52%) |
Jul 17, 2008 | 6.582 | 7.106 | 6.305 | 7.047 | 3,013,285 | +0.58(+9.02%) |
Jul 16, 2008 | 5.683 | 6.523 | 5.406 | 6.464 | 3,372,497 | +0.73(+12.76%) |
Jul 15, 2008 | 5.880 | 6.108 | 5.268 | 5.732 | 4,133,959 | -0.21(-3.49%) |
Jul 14, 2008 | 6.651 | 6.651 | 5.762 | 5.940 | 1,565,653 | -0.46(-7.25%) |
Jul 11, 2008 | 6.197 | 6.829 | 5.831 | 6.404 | 2,666,889 | +0.20(+3.18%) |
Jul 10, 2008 | 6.958 | 6.958 | 6.108 | 6.207 | 2,956,247 | -0.59(-8.72%) |
Jul 09, 2008 | 8.163 | 8.213 | 6.711 | 6.800 | 3,604,720 | -1.37(-16.81%) |
Jul 08, 2008 | 6.918 | 8.203 | 6.859 | 8.173 | 2,703,050 | +1.27(+18.48%) |
Jul 07, 2008 | 7.422 | 7.758 | 6.434 | 6.898 | 3,779,808 | -0.53(-7.18%) |
Jul 04, 2008 | 7.521 | 7.521 | 7.007 | 7.432 | 1,538,076 | +0.00(+0.00%) |
Jul 03, 2008 | 7.521 | 7.521 | 7.007 | 7.432 | 1,538,076 | -0.08(-1.05%) |
Jul 02, 2008 | 8.559 | 8.658 | 7.432 | 7.511 | 4,577,561 | -1.13(-13.04%) |