Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.936 | 7.306 | 6.786 | 7.156 | 12,282,386 | -0.05(-0.73%) |
Aug 28, 2008 | 6.311 | 7.306 | 6.311 | 7.209 | 18,888,258 | +0.77(+11.89%) |
Aug 27, 2008 | 6.690 | 6.910 | 6.091 | 6.443 | 30,956,390 | -0.55(-7.81%) |
Aug 26, 2008 | 7.306 | 7.394 | 6.839 | 6.989 | 11,391,884 | -0.38(-5.14%) |
Aug 25, 2008 | 7.490 | 7.851 | 7.314 | 7.367 | 14,352,048 | -0.23(-3.01%) |
Aug 22, 2008 | 7.262 | 7.790 | 7.209 | 7.596 | 12,305,318 | +0.64(+9.24%) |
Aug 21, 2008 | 6.654 | 6.997 | 6.531 | 6.954 | 16,462,310 | -0.33(-4.47%) |
Aug 20, 2008 | 7.270 | 7.473 | 6.769 | 7.279 | 21,013,836 | -0.26(-3.50%) |
Aug 19, 2008 | 8.283 | 8.379 | 7.429 | 7.543 | 15,571,497 | -0.73(-8.83%) |
Aug 18, 2008 | 8.142 | 8.608 | 8.010 | 8.274 | 15,939,058 | -0.01(-0.11%) |
Aug 15, 2008 | 8.159 | 8.529 | 7.992 | 8.283 | 0 | +0.52(+6.69%) |
Aug 14, 2008 | 7.535 | 7.992 | 7.402 | 7.763 | 23,011,826 | +0.42(+5.76%) |
Aug 13, 2008 | 8.027 | 8.071 | 7.226 | 7.341 | 21,678,988 | -0.79(-9.74%) |
Aug 12, 2008 | 8.230 | 8.828 | 8.071 | 8.133 | 29,405,968 | -0.09(-1.07%) |
Aug 11, 2008 | 8.045 | 9.031 | 7.922 | 8.221 | 31,788,708 | +0.19(+2.41%) |
Aug 08, 2008 | 7.966 | 8.274 | 7.922 | 8.027 | 21,688,480 | +0.29(+3.75%) |
Aug 07, 2008 | 7.200 | 7.825 | 7.156 | 7.737 | 17,956,764 | +0.05(+0.69%) |
Aug 06, 2008 | 7.561 | 7.755 | 7.050 | 7.684 | 21,494,960 | +0.03(+0.34%) |
Aug 05, 2008 | 7.535 | 7.711 | 7.174 | 7.658 | 26,130,200 | +0.51(+7.14%) |
Aug 04, 2008 | 6.866 | 7.411 | 6.522 | 7.147 | 21,211,732 | +0.37(+5.45%) |
Aug 01, 2008 | 6.874 | 6.892 | 6.302 | 6.778 | 14,753,576 | +0.14(+2.12%) |
Jul 31, 2008 | 6.249 | 6.866 | 6.179 | 6.637 | 17,985,288 | +0.31(+4.87%) |
Jul 30, 2008 | 7.138 | 7.429 | 6.161 | 6.329 | 27,786,468 | -0.63(-9.10%) |
Jul 29, 2008 | 6.417 | 7.015 | 6.197 | 6.962 | 24,095,514 | +0.89(+14.64%) |
Jul 28, 2008 | 6.329 | 6.646 | 5.897 | 6.073 | 17,914,448 | -0.39(-5.99%) |
Jul 25, 2008 | 6.381 | 6.804 | 6.197 | 6.461 | 25,097,306 | +0.48(+7.94%) |
Jul 24, 2008 | 7.182 | 7.341 | 5.677 | 5.985 | 39,059,196 | -1.58(-20.93%) |
Jul 23, 2008 | 7.130 | 7.737 | 6.522 | 7.570 | 38,813,052 | +0.78(+11.54%) |
Jul 22, 2008 | 5.968 | 6.954 | 5.941 | 6.786 | 43,518,524 | +1.01(+17.53%) |
Jul 21, 2008 | 5.959 | 6.285 | 5.721 | 5.774 | 11,397,346 | -0.33(-5.34%) |
Jul 18, 2008 | 5.950 | 6.381 | 5.695 | 6.100 | 16,706,638 | +0.11(+1.76%) |
Jul 17, 2008 | 5.413 | 6.161 | 4.859 | 5.994 | 25,275,220 | +0.79(+15.23%) |
Jul 16, 2008 | 4.190 | 5.378 | 4.181 | 5.202 | 38,775,332 | +1.09(+26.55%) |
Jul 15, 2008 | 4.049 | 4.357 | 3.521 | 4.111 | 17,252,900 | +0.03(+0.65%) |
Jul 14, 2008 | 4.647 | 4.647 | 4.084 | 4.084 | 9,752,626 | -0.26(-5.88%) |
Jul 11, 2008 | 4.313 | 4.603 | 4.040 | 4.339 | 16,547,922 | -0.23(-5.01%) |
Jul 10, 2008 | 4.595 | 4.885 | 4.366 | 4.568 | 11,796,330 | -0.08(-1.70%) |
Jul 09, 2008 | 5.052 | 5.176 | 4.577 | 4.647 | 17,517,040 | -0.49(-9.59%) |
Jul 08, 2008 | 4.542 | 5.193 | 4.454 | 5.140 | 18,067,946 | +0.84(+19.67%) |
Jul 07, 2008 | 4.700 | 4.700 | 4.155 | 4.295 | 17,276,840 | -0.06(-1.41%) |
Jul 04, 2008 | 4.401 | 4.586 | 4.146 | 4.357 | 7,930,158 | +0.00(+0.00%) |
Jul 03, 2008 | 4.401 | 4.586 | 4.146 | 4.357 | 7,930,158 | +0.04(+1.02%) |
Jul 02, 2008 | 4.859 | 4.859 | 4.269 | 4.313 | 13,683,787 | -0.55(-11.39%) |
Jul 01, 2008 | 4.815 | 4.991 | 4.586 | 4.867 | 14,390,236 | -0.15(-2.98%) |
Jun 30, 2008 | 4.771 | 5.070 | 4.577 | 5.017 | 12,055,976 | +0.16(+3.26%) |
Jun 27, 2008 | 4.674 | 4.876 | 4.595 | 4.859 | 16,737,824 | +0.05(+1.10%) |
Jun 26, 2008 | 4.445 | 4.806 | 4.445 | 4.806 | 26,010,722 | +0.13(+2.82%) |
Jun 25, 2008 | 4.823 | 5.070 | 4.639 | 4.674 | 16,960,442 | +0.04(+0.95%) |
Jun 24, 2008 | 4.489 | 4.841 | 4.260 | 4.630 | 18,233,672 | +0.23(+5.20%) |
Jun 23, 2008 | 5.184 | 5.184 | 4.357 | 4.401 | 21,567,046 | -0.60(-11.97%) |
Jun 20, 2008 | 5.220 | 5.352 | 4.850 | 5.000 | 15,167,987 | -0.62(-10.97%) |
Jun 19, 2008 | 4.815 | 5.616 | 4.788 | 5.616 | 15,752,471 | +0.82(+17.06%) |
Jun 18, 2008 | 4.841 | 4.973 | 4.586 | 4.797 | 11,257,892 | -0.25(-4.89%) |
Jun 17, 2008 | 5.061 | 5.123 | 4.876 | 5.044 | 9,109,736 | +0.15(+3.06%) |
Jun 16, 2008 | 4.568 | 4.982 | 4.454 | 4.894 | 14,842,300 | +0.21(+4.51%) |
Jun 13, 2008 | 4.700 | 4.832 | 4.577 | 4.683 | 16,076,643 | +0.16(+3.50%) |
Jun 12, 2008 | 4.912 | 5.026 | 4.222 | 4.524 | 22,534,038 | -0.19(-4.10%) |
Jun 11, 2008 | 5.149 | 5.176 | 4.700 | 4.718 | 13,067,431 | -0.50(-9.61%) |
Jun 10, 2008 | 5.343 | 5.492 | 5.132 | 5.220 | 11,807,969 | -0.14(-2.63%) |
Jun 09, 2008 | 5.633 | 5.721 | 5.211 | 5.360 | 13,696,225 | -0.18(-3.33%) |
Jun 06, 2008 | 5.616 | 5.871 | 5.404 | 5.545 | 18,946,308 | -0.48(-7.89%) |
Jun 05, 2008 | 5.545 | 6.188 | 5.545 | 6.021 | 23,300,520 | +0.65(+12.13%) |
Jun 04, 2008 | 5.378 | 5.572 | 5.281 | 5.369 | 16,745,982 | +0.00(+0.00%) |
Jun 03, 2008 | 5.272 | 5.396 | 5.167 | 5.369 | 9,914,332 | +0.22(+4.27%) |