Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.845 | 5.129 | 4.786 | 5.109 | 21,578,870 | +0.36(+7.49%) |
Sep 29, 2008 | 5.300 | 5.346 | 4.674 | 4.753 | 17,709,068 | -0.61(-11.43%) |
Sep 26, 2008 | 5.287 | 5.406 | 5.287 | 5.366 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.221 | 5.458 | 5.201 | 5.366 | 11,988,633 | +0.18(+3.43%) |
Sep 24, 2008 | 5.208 | 5.280 | 5.155 | 5.188 | 6,101,722 | -0.03(-0.63%) |
Sep 23, 2008 | 5.294 | 5.369 | 5.201 | 5.221 | 8,400,085 | -0.09(-1.74%) |
Sep 22, 2008 | 5.584 | 5.636 | 5.280 | 5.313 | 9,268,545 | -0.31(-5.51%) |
Sep 19, 2008 | 5.162 | 5.804 | 5.162 | 5.623 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.280 | 5.327 | 4.931 | 5.267 | 20,945,208 | +0.09(+1.78%) |
Sep 17, 2008 | 5.472 | 5.472 | 5.168 | 5.175 | 14,232,694 | -0.36(-6.44%) |
Sep 16, 2008 | 5.564 | 5.623 | 5.445 | 5.531 | 13,371,763 | -0.09(-1.53%) |
Sep 15, 2008 | 5.722 | 5.854 | 5.603 | 5.617 | 12,471,563 | -0.19(-3.29%) |
Sep 12, 2008 | 5.926 | 6.045 | 5.709 | 5.808 | 16,805,158 | -0.13(-2.22%) |
Sep 11, 2008 | 5.781 | 5.966 | 5.742 | 5.940 | 14,822,323 | +0.11(+1.81%) |
Sep 10, 2008 | 6.012 | 6.058 | 5.808 | 5.834 | 9,966,694 | -0.13(-2.21%) |
Sep 09, 2008 | 6.177 | 6.190 | 5.966 | 5.966 | 11,415,500 | -0.17(-2.79%) |
Sep 08, 2008 | 5.986 | 6.151 | 5.973 | 6.137 | 9,882,981 | +0.20(+3.44%) |
Sep 05, 2008 | 5.801 | 5.973 | 5.755 | 5.933 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.078 | 6.124 | 5.874 | 5.900 | 10,367,522 | -0.19(-3.14%) |
Sep 03, 2008 | 6.078 | 6.388 | 6.045 | 6.091 | 6,989,976 | -0.07(-1.07%) |
Sep 02, 2008 | 6.296 | 6.348 | 6.118 | 6.157 | 7,458,069 | -0.04(-0.64%) |
Aug 29, 2008 | 6.230 | 6.289 | 6.144 | 6.197 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.104 | 6.230 | 6.104 | 6.216 | 5,823,547 | +0.14(+2.28%) |
Aug 27, 2008 | 5.973 | 6.104 | 5.973 | 6.078 | 7,743,320 | +0.10(+1.65%) |
Aug 26, 2008 | 6.164 | 6.197 | 5.953 | 5.979 | 14,826,943 | -0.18(-2.89%) |
Aug 25, 2008 | 6.118 | 6.184 | 6.085 | 6.157 | 8,236,179 | -0.01(-0.11%) |
Aug 22, 2008 | 6.071 | 6.190 | 6.045 | 6.164 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.808 | 6.071 | 5.808 | 6.032 | 6,823,051 | +0.11(+1.78%) |
Aug 20, 2008 | 6.012 | 6.045 | 5.847 | 5.926 | 9,703,143 | -0.09(-1.53%) |
Aug 19, 2008 | 6.085 | 6.124 | 5.953 | 6.019 | 8,054,716 | -0.10(-1.62%) |
Aug 18, 2008 | 6.348 | 6.362 | 6.052 | 6.118 | 9,114,792 | -0.19(-3.03%) |
Aug 15, 2008 | 6.210 | 6.309 | 5.999 | 6.309 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.847 | 6.223 | 5.828 | 6.184 | 7,655,655 | +0.24(+3.99%) |
Aug 13, 2008 | 5.966 | 5.996 | 5.854 | 5.946 | 12,190,045 | -0.03(-0.44%) |
Aug 12, 2008 | 5.979 | 6.012 | 5.900 | 5.973 | 7,215,019 | -0.01(-0.11%) |
Aug 11, 2008 | 5.828 | 6.032 | 5.828 | 5.979 | 8,714,921 | +0.09(+1.45%) |
Aug 08, 2008 | 5.847 | 5.946 | 5.821 | 5.893 | 9,097,261 | -0.02(-0.33%) |
Aug 07, 2008 | 5.926 | 5.946 | 5.828 | 5.913 | 9,460,599 | -0.03(-0.55%) |
Aug 06, 2008 | 5.900 | 5.979 | 5.781 | 5.946 | 10,178,262 | +0.04(+0.67%) |
Aug 05, 2008 | 5.623 | 5.933 | 5.623 | 5.907 | 17,069,434 | +0.31(+5.54%) |
Aug 04, 2008 | 5.722 | 5.748 | 5.564 | 5.597 | 10,005,511 | -0.15(-2.53%) |
Aug 01, 2008 | 5.828 | 5.887 | 5.729 | 5.742 | 13,950,315 | -0.05(-0.91%) |
Jul 31, 2008 | 5.603 | 5.900 | 5.524 | 5.795 | 22,585,856 | +0.18(+3.29%) |
Jul 30, 2008 | 5.537 | 6.071 | 5.518 | 5.610 | 40,406,880 | +0.37(+7.04%) |
Jul 29, 2008 | 5.241 | 5.412 | 5.096 | 5.241 | 9,608,134 | +0.10(+1.92%) |
Jul 28, 2008 | 5.247 | 5.307 | 5.129 | 5.142 | 6,383,386 | -0.09(-1.64%) |
Jul 25, 2008 | 5.175 | 5.228 | 5.069 | 5.228 | 5,012,694 | +0.11(+2.19%) |
Jul 24, 2008 | 5.247 | 5.333 | 5.089 | 5.116 | 6,725,281 | -0.18(-3.36%) |
Jul 23, 2008 | 5.142 | 5.327 | 5.116 | 5.294 | 6,015,154 | +0.15(+2.95%) |
Jul 22, 2008 | 4.944 | 5.155 | 4.944 | 5.142 | 3,570,338 | +0.07(+1.30%) |
Jul 21, 2008 | 5.102 | 5.195 | 5.050 | 5.076 | 5,369,018 | -0.03(-0.52%) |
Jul 18, 2008 | 5.050 | 5.135 | 4.977 | 5.102 | 7,816,370 | +0.07(+1.44%) |
Jul 17, 2008 | 5.050 | 5.050 | 4.885 | 5.030 | 10,945,333 | +0.04(+0.79%) |
Jul 16, 2008 | 4.799 | 5.030 | 4.779 | 4.990 | 8,159,145 | +0.18(+3.84%) |
Jul 15, 2008 | 4.819 | 4.885 | 4.687 | 4.806 | 9,930,930 | -0.06(-1.22%) |
Jul 14, 2008 | 5.036 | 5.096 | 4.852 | 4.865 | 7,212,211 | -0.16(-3.28%) |
Jul 11, 2008 | 5.129 | 5.129 | 4.918 | 5.030 | 8,588,955 | -0.10(-1.93%) |
Jul 10, 2008 | 5.201 | 5.247 | 5.096 | 5.129 | 7,417,118 | -0.08(-1.52%) |
Jul 09, 2008 | 5.406 | 5.419 | 5.208 | 5.208 | 6,786,211 | -0.17(-3.19%) |
Jul 08, 2008 | 5.274 | 5.412 | 5.201 | 5.379 | 10,857,435 | +0.09(+1.62%) |
Jul 07, 2008 | 5.511 | 5.557 | 5.261 | 5.294 | 7,744,937 | -0.18(-3.25%) |
Jul 04, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.00(+0.00%) |
Jul 03, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.07(+1.22%) |
Jul 02, 2008 | 5.544 | 5.551 | 5.386 | 5.406 | 4,893,069 | -0.09(-1.68%) |