Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.449 | 5.708 | 5.373 | 5.637 | 15,886,765 | +0.51(+9.90%) |
Sep 29, 2008 | 5.997 | 6.018 | 4.936 | 5.129 | 24,033,480 | -1.23(-19.39%) |
Sep 26, 2008 | 6.389 | 6.541 | 6.211 | 6.363 | 0 | -0.35(-5.22%) |
Sep 25, 2008 | 6.566 | 6.800 | 6.465 | 6.714 | 10,102,249 | +0.33(+5.17%) |
Sep 24, 2008 | 6.581 | 6.602 | 6.317 | 6.383 | 13,517,495 | -0.08(-1.18%) |
Sep 23, 2008 | 6.988 | 7.125 | 6.444 | 6.460 | 15,937,188 | -0.69(-9.59%) |
Sep 22, 2008 | 7.313 | 7.445 | 7.028 | 7.145 | 15,454,663 | -0.08(-1.05%) |
Sep 19, 2008 | 6.962 | 8.633 | 6.805 | 7.221 | 0 | +0.82(+12.86%) |
Sep 18, 2008 | 6.256 | 6.536 | 5.708 | 6.399 | 19,674,824 | +0.34(+5.62%) |
Sep 17, 2008 | 6.658 | 6.658 | 5.972 | 6.058 | 20,716,206 | -0.77(-11.24%) |
Sep 16, 2008 | 6.246 | 6.891 | 6.216 | 6.825 | 20,426,558 | +0.26(+3.94%) |
Sep 15, 2008 | 6.815 | 7.028 | 6.515 | 6.566 | 16,266,085 | -0.75(-10.27%) |
Sep 12, 2008 | 7.074 | 7.450 | 7.028 | 7.318 | 18,536,716 | +0.28(+3.97%) |
Sep 11, 2008 | 6.576 | 7.135 | 6.449 | 7.039 | 19,624,820 | +0.15(+2.14%) |
Sep 10, 2008 | 6.663 | 7.049 | 6.449 | 6.891 | 21,399,358 | +0.30(+4.63%) |
Sep 09, 2008 | 7.140 | 7.206 | 6.561 | 6.587 | 20,227,064 | -0.88(-11.77%) |
Sep 08, 2008 | 8.100 | 8.100 | 7.364 | 7.465 | 14,621,327 | -0.24(-3.10%) |
Sep 05, 2008 | 7.536 | 7.770 | 7.272 | 7.704 | 0 | -0.12(-1.56%) |
Sep 04, 2008 | 8.400 | 8.460 | 7.734 | 7.826 | 21,946,502 | -0.81(-9.35%) |
Sep 03, 2008 | 8.816 | 8.994 | 8.323 | 8.633 | 18,734,534 | -0.40(-4.44%) |
Sep 02, 2008 | 9.207 | 9.303 | 8.811 | 9.034 | 10,666,488 | -0.47(-4.92%) |
Aug 29, 2008 | 9.557 | 9.776 | 9.430 | 9.502 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 9.598 | 9.674 | 9.334 | 9.466 | 8,129,960 | +0.16(+1.69%) |
Aug 27, 2008 | 9.202 | 9.395 | 9.177 | 9.309 | 7,052,052 | +0.22(+2.46%) |
Aug 26, 2008 | 8.994 | 9.146 | 8.963 | 9.085 | 5,791,507 | +0.06(+0.68%) |
Aug 25, 2008 | 9.334 | 9.435 | 8.912 | 9.024 | 5,948,857 | -0.24(-2.63%) |
Aug 22, 2008 | 9.613 | 9.613 | 9.085 | 9.268 | 0 | -0.15(-1.62%) |
Aug 21, 2008 | 9.380 | 9.552 | 9.207 | 9.420 | 14,143,217 | +0.27(+2.94%) |
Aug 20, 2008 | 8.984 | 9.303 | 8.892 | 9.151 | 14,376,872 | +0.44(+5.07%) |
Aug 19, 2008 | 8.303 | 8.826 | 8.303 | 8.709 | 8,235,852 | +0.18(+2.14%) |
Aug 18, 2008 | 8.806 | 8.948 | 8.410 | 8.526 | 7,478,170 | -0.18(-2.04%) |
Aug 15, 2008 | 8.900 | 8.970 | 8.578 | 8.704 | 0 | -0.28(-3.13%) |
Aug 14, 2008 | 9.111 | 9.211 | 8.905 | 8.985 | 8,925,174 | -0.01(-0.11%) |
Aug 13, 2008 | 8.523 | 9.056 | 8.523 | 8.995 | 13,417,231 | +0.26(+2.93%) |
Aug 12, 2008 | 8.739 | 8.885 | 8.593 | 8.739 | 14,900,349 | -0.32(-3.55%) |
Aug 11, 2008 | 9.397 | 9.422 | 8.844 | 9.061 | 21,146,438 | -0.56(-5.80%) |
Aug 08, 2008 | 9.699 | 9.764 | 9.453 | 9.618 | 11,754,607 | -0.39(-3.92%) |
Aug 07, 2008 | 10.09 | 10.15 | 9.799 | 10.01 | 13,644,139 | -0.25(-2.40%) |
Aug 06, 2008 | 10.43 | 10.62 | 10.12 | 10.26 | 13,970,668 | +0.10(+0.94%) |
Aug 05, 2008 | 9.990 | 10.29 | 9.855 | 10.16 | 11,570,326 | +0.10(+1.00%) |
Aug 04, 2008 | 10.36 | 10.44 | 9.935 | 10.06 | 12,665,165 | -0.53(-4.98%) |
Aug 01, 2008 | 11.02 | 11.02 | 10.51 | 10.59 | 11,994,504 | -0.35(-3.22%) |
Jul 31, 2008 | 11.11 | 11.14 | 10.81 | 10.94 | 10,327,381 | -0.12(-1.05%) |
Jul 30, 2008 | 10.80 | 11.10 | 10.55 | 11.06 | 15,167,181 | +0.81(+7.95%) |
Jul 29, 2008 | 10.10 | 10.29 | 10.10 | 10.24 | 9,073,587 | +0.46(+4.67%) |
Jul 28, 2008 | 9.824 | 10.04 | 9.749 | 9.784 | 10,460,827 | +0.00(+0.00%) |
Jul 25, 2008 | 9.754 | 9.849 | 9.548 | 9.784 | 13,622,975 | -0.10(-1.02%) |
Jul 24, 2008 | 10.30 | 10.37 | 9.824 | 9.885 | 13,648,232 | -0.54(-5.16%) |
Jul 23, 2008 | 10.54 | 10.69 | 10.33 | 10.42 | 10,817,430 | -0.36(-3.35%) |
Jul 22, 2008 | 11.05 | 11.05 | 10.56 | 10.78 | 11,129,781 | -0.27(-2.45%) |
Jul 21, 2008 | 10.61 | 11.11 | 10.61 | 11.06 | 8,207,274 | +0.48(+4.56%) |
Jul 18, 2008 | 10.51 | 10.90 | 10.37 | 10.57 | 10,698,270 | +0.01(+0.05%) |
Jul 17, 2008 | 11.17 | 11.20 | 10.23 | 10.57 | 15,590,085 | -0.59(-5.31%) |
Jul 16, 2008 | 11.17 | 11.26 | 10.93 | 11.16 | 10,897,802 | +0.12(+1.05%) |
Jul 15, 2008 | 10.95 | 11.31 | 10.58 | 11.05 | 11,852,954 | -0.18(-1.57%) |
Jul 14, 2008 | 11.41 | 11.42 | 11.08 | 11.22 | 8,693,819 | +0.09(+0.77%) |
Jul 11, 2008 | 11.10 | 11.37 | 10.81 | 11.14 | 10,227,770 | +0.17(+1.56%) |
Jul 10, 2008 | 10.50 | 11.23 | 10.45 | 10.97 | 15,282,785 | +0.46(+4.40%) |
Jul 09, 2008 | 10.59 | 11.10 | 10.38 | 10.50 | 8,765,230 | -0.07(-0.66%) |
Jul 08, 2008 | 10.58 | 10.83 | 10.32 | 10.57 | 16,405,999 | -0.11(-1.04%) |
Jul 07, 2008 | 10.56 | 11.10 | 10.48 | 10.68 | 16,324,564 | -0.08(-0.70%) |
Jul 04, 2008 | 11.17 | 11.23 | 10.60 | 10.76 | 14,539,139 | +0.00(+0.00%) |
Jul 03, 2008 | 11.17 | 11.23 | 10.60 | 10.76 | 14,539,139 | -0.58(-5.10%) |
Jul 02, 2008 | 12.21 | 12.35 | 11.09 | 11.34 | 21,538,584 | -0.77(-6.39%) |