Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.126 | 7.892 | 6.591 | 7.686 | 10,333,256 | +1.38(+21.84%) |
Sep 29, 2008 | 8.690 | 9.160 | 6.212 | 6.308 | 19,890,616 | -3.15(-33.33%) |
Sep 26, 2008 | 8.278 | 9.688 | 8.278 | 9.462 | 14,285,440 | +0.45(+5.00%) |
Sep 25, 2008 | 8.722 | 9.655 | 8.123 | 9.012 | 11,919,064 | +0.48(+5.66%) |
Sep 24, 2008 | 8.626 | 8.980 | 8.529 | 8.529 | 11,395,759 | +0.08(+0.99%) |
Sep 23, 2008 | 8.593 | 9.166 | 8.317 | 8.445 | 12,984,395 | -0.24(-2.81%) |
Sep 22, 2008 | 9.810 | 9.816 | 8.407 | 8.690 | 15,852,716 | -0.89(-9.27%) |
Sep 19, 2008 | 10.73 | 11.90 | 8.053 | 9.578 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.995 | 8.786 | 5.594 | 8.490 | 55,960,556 | +0.75(+9.73%) |
Sep 17, 2008 | 7.750 | 8.156 | 7.145 | 7.737 | 28,127,006 | -0.39(-4.83%) |
Sep 16, 2008 | 7.596 | 8.284 | 7.113 | 8.130 | 30,333,670 | +0.15(+1.94%) |
Sep 15, 2008 | 7.943 | 8.767 | 7.943 | 7.975 | 27,382,862 | -0.63(-7.33%) |
Sep 12, 2008 | 7.872 | 8.658 | 7.808 | 8.606 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.724 | 8.284 | 7.699 | 8.239 | 13,987,860 | +0.15(+1.91%) |
Sep 10, 2008 | 8.593 | 8.626 | 7.699 | 8.085 | 22,823,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.703 | 9.034 | 8.445 | 8.465 | 22,640,218 | -0.38(-4.29%) |
Sep 08, 2008 | 9.147 | 9.224 | 7.795 | 8.844 | 27,290,718 | +0.50(+5.94%) |
Sep 05, 2008 | 7.621 | 8.368 | 7.525 | 8.349 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.143 | 8.181 | 7.615 | 7.673 | 11,089,953 | -0.51(-6.22%) |
Sep 03, 2008 | 8.111 | 8.259 | 7.898 | 8.181 | 13,676,135 | +0.07(+0.87%) |
Sep 02, 2008 | 8.078 | 8.362 | 7.969 | 8.111 | 14,036,630 | +0.38(+4.91%) |
Aug 29, 2008 | 7.357 | 7.924 | 7.242 | 7.731 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.242 | 7.538 | 7.197 | 7.538 | 11,281,043 | +0.29(+4.00%) |
Aug 27, 2008 | 7.151 | 7.357 | 6.939 | 7.248 | 10,688,821 | +0.10(+1.35%) |
Aug 26, 2008 | 7.029 | 7.164 | 6.952 | 7.151 | 11,540,819 | +0.15(+2.11%) |
Aug 25, 2008 | 7.312 | 7.312 | 6.945 | 7.003 | 12,603,539 | -0.38(-5.14%) |
Aug 22, 2008 | 7.016 | 7.506 | 7.016 | 7.383 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.855 | 6.978 | 6.746 | 6.778 | 11,375,521 | -0.24(-3.48%) |
Aug 20, 2008 | 6.823 | 7.100 | 6.630 | 7.023 | 17,680,020 | +0.16(+2.35%) |
Aug 19, 2008 | 7.036 | 7.081 | 6.656 | 6.862 | 17,839,624 | -0.32(-4.39%) |
Aug 18, 2008 | 7.609 | 7.609 | 7.113 | 7.177 | 12,274,982 | -0.37(-4.94%) |
Aug 15, 2008 | 7.480 | 7.757 | 7.422 | 7.551 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.126 | 7.551 | 6.991 | 7.351 | 13,555,663 | +0.23(+3.16%) |
Aug 13, 2008 | 7.531 | 7.602 | 6.913 | 7.126 | 21,505,744 | -0.44(-5.79%) |
Aug 12, 2008 | 7.937 | 8.098 | 7.499 | 7.563 | 21,871,244 | -0.52(-6.45%) |
Aug 11, 2008 | 7.757 | 8.445 | 7.538 | 8.085 | 21,221,996 | +0.40(+5.19%) |
Aug 08, 2008 | 7.151 | 7.782 | 7.081 | 7.686 | 25,696,832 | +0.73(+10.45%) |
Aug 07, 2008 | 7.293 | 7.454 | 6.836 | 6.958 | 20,401,298 | -0.44(-6.00%) |
Aug 06, 2008 | 7.016 | 7.589 | 6.849 | 7.403 | 24,054,810 | +0.37(+5.31%) |
Aug 05, 2008 | 6.997 | 7.074 | 6.791 | 7.029 | 19,287,640 | +0.28(+4.10%) |
Aug 04, 2008 | 7.023 | 7.023 | 6.514 | 6.752 | 16,860,350 | -0.31(-4.38%) |
Aug 01, 2008 | 6.797 | 7.209 | 6.637 | 7.061 | 17,138,816 | +0.27(+3.98%) |
Jul 31, 2008 | 6.888 | 6.997 | 6.701 | 6.791 | 34,710,868 | -0.43(-5.97%) |
Jul 30, 2008 | 7.718 | 7.802 | 6.907 | 7.222 | 28,614,046 | -0.15(-2.01%) |
Jul 29, 2008 | 7.370 | 7.370 | 6.746 | 7.370 | 15,324,686 | +0.54(+7.92%) |
Jul 28, 2008 | 7.094 | 7.441 | 6.759 | 6.830 | 12,103,862 | -0.35(-4.93%) |
Jul 25, 2008 | 7.145 | 7.789 | 6.907 | 7.184 | 15,849,678 | -0.02(-0.27%) |
Jul 24, 2008 | 7.750 | 8.046 | 7.100 | 7.203 | 19,009,570 | -0.59(-7.60%) |
Jul 23, 2008 | 7.724 | 8.239 | 7.184 | 7.795 | 42,751,908 | +0.08(+1.00%) |
Jul 22, 2008 | 6.765 | 7.782 | 6.328 | 7.718 | 37,792,504 | +0.32(+4.26%) |
Jul 21, 2008 | 7.718 | 7.789 | 7.338 | 7.403 | 23,848,262 | +0.09(+1.23%) |
Jul 18, 2008 | 6.836 | 7.686 | 6.836 | 7.312 | 29,221,036 | +0.38(+5.48%) |
Jul 17, 2008 | 6.630 | 7.364 | 6.186 | 6.933 | 33,752,972 | +0.66(+10.57%) |
Jul 16, 2008 | 5.710 | 6.366 | 5.484 | 6.270 | 24,447,790 | +0.88(+16.37%) |
Jul 15, 2008 | 5.574 | 5.813 | 5.105 | 5.388 | 34,348,552 | -0.26(-4.56%) |
Jul 14, 2008 | 6.572 | 6.591 | 5.484 | 5.645 | 29,889,946 | -0.69(-10.87%) |
Jul 11, 2008 | 6.379 | 6.508 | 6.083 | 6.334 | 28,000,816 | -0.25(-3.81%) |
Jul 10, 2008 | 6.707 | 6.785 | 6.373 | 6.585 | 29,300,246 | -0.19(-2.85%) |
Jul 09, 2008 | 7.403 | 7.473 | 6.752 | 6.778 | 17,975,626 | -0.63(-8.51%) |
Jul 08, 2008 | 6.888 | 7.460 | 6.759 | 7.409 | 22,650,230 | +0.60(+8.79%) |
Jul 07, 2008 | 7.164 | 7.293 | 6.694 | 6.810 | 31,656,198 | -0.33(-4.68%) |
Jul 04, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | +0.00(+0.00%) |
Jul 03, 2008 | 7.351 | 7.396 | 7.106 | 7.145 | 8,516,510 | -0.01(-0.18%) |
Jul 02, 2008 | 7.319 | 7.570 | 7.139 | 7.158 | 17,883,408 | -0.16(-2.20%) |