Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.949 | 7.320 | 6.799 | 7.170 | 12,259,036 | -0.05(-0.73%) |
Aug 28, 2008 | 6.323 | 7.320 | 6.323 | 7.223 | 18,852,350 | +0.77(+11.89%) |
Aug 27, 2008 | 6.702 | 6.923 | 6.103 | 6.455 | 30,897,538 | -0.55(-7.81%) |
Aug 26, 2008 | 7.320 | 7.408 | 6.852 | 7.002 | 11,370,227 | -0.38(-5.14%) |
Aug 25, 2008 | 7.505 | 7.866 | 7.328 | 7.381 | 14,324,763 | -0.23(-3.01%) |
Aug 22, 2008 | 7.275 | 7.805 | 7.223 | 7.611 | 12,281,924 | +0.64(+9.24%) |
Aug 21, 2008 | 6.667 | 7.011 | 6.544 | 6.967 | 16,431,013 | -0.33(-4.47%) |
Aug 20, 2008 | 7.284 | 7.487 | 6.782 | 7.293 | 20,973,886 | -0.26(-3.50%) |
Aug 19, 2008 | 8.298 | 8.395 | 7.443 | 7.558 | 15,541,893 | -0.73(-8.83%) |
Aug 18, 2008 | 8.157 | 8.625 | 8.025 | 8.290 | 15,908,756 | -0.01(-0.11%) |
Aug 15, 2008 | 8.175 | 8.545 | 8.007 | 8.298 | 0 | +0.52(+6.69%) |
Aug 14, 2008 | 7.549 | 8.007 | 7.417 | 7.778 | 22,968,078 | +0.42(+5.76%) |
Aug 13, 2008 | 8.043 | 8.087 | 7.240 | 7.355 | 21,637,774 | -0.79(-9.74%) |
Aug 12, 2008 | 8.246 | 8.845 | 8.087 | 8.149 | 29,350,062 | -0.09(-1.07%) |
Aug 11, 2008 | 8.060 | 9.048 | 7.937 | 8.237 | 31,728,272 | +0.19(+2.41%) |
Aug 08, 2008 | 7.981 | 8.290 | 7.937 | 8.043 | 21,647,246 | +0.29(+3.75%) |
Aug 07, 2008 | 7.214 | 7.840 | 7.170 | 7.752 | 17,922,626 | +0.05(+0.69%) |
Aug 06, 2008 | 7.575 | 7.769 | 7.064 | 7.699 | 21,454,094 | +0.03(+0.34%) |
Aug 05, 2008 | 7.549 | 7.725 | 7.187 | 7.672 | 26,080,524 | +0.51(+7.14%) |
Aug 04, 2008 | 6.879 | 7.425 | 6.535 | 7.161 | 21,171,406 | +0.37(+5.45%) |
Aug 01, 2008 | 6.887 | 6.905 | 6.314 | 6.790 | 14,725,527 | +0.14(+2.12%) |
Jul 31, 2008 | 6.261 | 6.879 | 6.191 | 6.649 | 17,951,096 | +0.31(+4.87%) |
Jul 30, 2008 | 7.152 | 7.443 | 6.173 | 6.341 | 27,733,642 | -0.63(-9.10%) |
Jul 29, 2008 | 6.429 | 7.029 | 6.208 | 6.976 | 24,049,706 | +0.89(+14.64%) |
Jul 28, 2008 | 6.341 | 6.658 | 5.909 | 6.085 | 17,880,390 | -0.39(-5.99%) |
Jul 25, 2008 | 6.394 | 6.817 | 6.208 | 6.473 | 25,049,594 | +0.48(+7.94%) |
Jul 24, 2008 | 7.196 | 7.355 | 5.688 | 5.997 | 38,984,940 | -1.59(-20.93%) |
Jul 23, 2008 | 7.143 | 7.752 | 6.535 | 7.584 | 38,739,264 | +0.78(+11.54%) |
Jul 22, 2008 | 5.979 | 6.967 | 5.953 | 6.799 | 43,435,788 | +1.01(+17.53%) |
Jul 21, 2008 | 5.970 | 6.297 | 5.732 | 5.785 | 11,375,678 | -0.33(-5.34%) |
Jul 18, 2008 | 5.961 | 6.394 | 5.706 | 6.111 | 16,674,876 | +0.11(+1.76%) |
Jul 17, 2008 | 5.424 | 6.173 | 4.868 | 6.006 | 25,227,170 | +0.79(+15.23%) |
Jul 16, 2008 | 4.198 | 5.388 | 4.189 | 5.212 | 38,701,616 | +1.09(+26.55%) |
Jul 15, 2008 | 4.057 | 4.365 | 3.527 | 4.118 | 17,220,100 | +0.03(+0.65%) |
Jul 14, 2008 | 4.656 | 4.656 | 4.092 | 4.092 | 9,734,085 | -0.26(-5.88%) |
Jul 11, 2008 | 4.321 | 4.612 | 4.048 | 4.348 | 16,516,462 | -0.23(-5.01%) |
Jul 10, 2008 | 4.603 | 4.894 | 4.374 | 4.577 | 11,773,903 | -0.08(-1.70%) |
Jul 09, 2008 | 5.062 | 5.185 | 4.586 | 4.656 | 17,483,738 | -0.49(-9.59%) |
Jul 08, 2008 | 4.550 | 5.203 | 4.462 | 5.150 | 18,033,596 | +0.85(+19.67%) |
Jul 07, 2008 | 4.709 | 4.709 | 4.162 | 4.304 | 17,243,994 | -0.06(-1.41%) |
Jul 04, 2008 | 4.409 | 4.595 | 4.154 | 4.365 | 7,915,081 | +0.00(+0.00%) |
Jul 03, 2008 | 4.409 | 4.595 | 4.154 | 4.365 | 7,915,081 | +0.04(+1.02%) |
Jul 02, 2008 | 4.868 | 4.868 | 4.277 | 4.321 | 13,657,772 | -0.56(-11.39%) |
Jul 01, 2008 | 4.824 | 5.000 | 4.595 | 4.877 | 14,362,878 | -0.15(-2.98%) |
Jun 30, 2008 | 4.780 | 5.080 | 4.586 | 5.027 | 12,033,056 | +0.16(+3.26%) |
Jun 27, 2008 | 4.683 | 4.886 | 4.603 | 4.868 | 16,706,003 | +0.05(+1.10%) |
Jun 26, 2008 | 4.453 | 4.815 | 4.453 | 4.815 | 25,961,272 | +0.13(+2.82%) |
Jun 25, 2008 | 4.833 | 5.080 | 4.647 | 4.683 | 16,928,198 | +0.04(+0.95%) |
Jun 24, 2008 | 4.498 | 4.850 | 4.268 | 4.639 | 18,199,008 | +0.23(+5.20%) |
Jun 23, 2008 | 5.194 | 5.194 | 4.365 | 4.409 | 21,526,044 | -0.60(-11.97%) |
Jun 20, 2008 | 5.230 | 5.362 | 4.859 | 5.009 | 15,139,150 | -0.62(-10.97%) |
Jun 19, 2008 | 4.824 | 5.626 | 4.797 | 5.626 | 15,722,523 | +0.82(+17.06%) |
Jun 18, 2008 | 4.850 | 4.983 | 4.595 | 4.806 | 11,236,489 | -0.25(-4.89%) |
Jun 17, 2008 | 5.071 | 5.133 | 4.886 | 5.053 | 9,092,418 | +0.15(+3.06%) |
Jun 16, 2008 | 4.577 | 4.991 | 4.462 | 4.903 | 14,814,083 | +0.21(+4.51%) |
Jun 13, 2008 | 4.709 | 4.841 | 4.586 | 4.692 | 16,046,079 | +0.16(+3.50%) |
Jun 12, 2008 | 4.921 | 5.036 | 4.230 | 4.533 | 22,491,198 | -0.19(-4.10%) |
Jun 11, 2008 | 5.159 | 5.185 | 4.709 | 4.727 | 13,042,588 | -0.50(-9.61%) |
Jun 10, 2008 | 5.353 | 5.503 | 5.141 | 5.230 | 11,785,521 | -0.14(-2.63%) |
Jun 09, 2008 | 5.644 | 5.732 | 5.221 | 5.371 | 13,670,187 | -0.19(-3.33%) |
Jun 06, 2008 | 5.626 | 5.882 | 5.415 | 5.556 | 18,910,288 | -0.48(-7.89%) |
Jun 05, 2008 | 5.556 | 6.200 | 5.556 | 6.032 | 23,256,224 | +0.65(+12.13%) |
Jun 04, 2008 | 5.388 | 5.582 | 5.291 | 5.379 | 16,714,146 | +0.00(+0.00%) |
Jun 03, 2008 | 5.282 | 5.407 | 5.177 | 5.379 | 9,895,484 | +0.22(+4.27%) |