Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.848 | 5.132 | 4.789 | 5.112 | 21,566,610 | +0.36(+7.49%) |
Sep 29, 2008 | 5.303 | 5.349 | 4.677 | 4.756 | 17,699,006 | -0.61(-11.43%) |
Sep 26, 2008 | 5.290 | 5.409 | 5.290 | 5.369 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.224 | 5.461 | 5.204 | 5.369 | 11,981,821 | +0.18(+3.43%) |
Sep 24, 2008 | 5.211 | 5.283 | 5.158 | 5.191 | 6,098,255 | -0.03(-0.63%) |
Sep 23, 2008 | 5.297 | 5.372 | 5.204 | 5.224 | 8,395,312 | -0.09(-1.74%) |
Sep 22, 2008 | 5.587 | 5.640 | 5.283 | 5.316 | 9,263,278 | -0.31(-5.51%) |
Sep 19, 2008 | 5.165 | 5.808 | 5.165 | 5.626 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.283 | 5.330 | 4.934 | 5.270 | 20,933,308 | +0.09(+1.78%) |
Sep 17, 2008 | 5.475 | 5.475 | 5.171 | 5.178 | 14,224,607 | -0.36(-6.44%) |
Sep 16, 2008 | 5.567 | 5.626 | 5.448 | 5.534 | 13,364,165 | -0.09(-1.53%) |
Sep 15, 2008 | 5.725 | 5.857 | 5.607 | 5.620 | 12,464,477 | -0.19(-3.29%) |
Sep 12, 2008 | 5.930 | 6.049 | 5.712 | 5.811 | 16,795,608 | -0.13(-2.22%) |
Sep 11, 2008 | 5.785 | 5.969 | 5.745 | 5.943 | 14,813,900 | +0.11(+1.81%) |
Sep 10, 2008 | 6.016 | 6.062 | 5.811 | 5.837 | 9,961,031 | -0.13(-2.21%) |
Sep 09, 2008 | 6.180 | 6.194 | 5.969 | 5.969 | 11,409,014 | -0.17(-2.79%) |
Sep 08, 2008 | 5.989 | 6.154 | 5.976 | 6.141 | 9,877,365 | +0.20(+3.44%) |
Sep 05, 2008 | 5.804 | 5.976 | 5.758 | 5.936 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.082 | 6.128 | 5.877 | 5.903 | 10,361,631 | -0.19(-3.14%) |
Sep 03, 2008 | 6.082 | 6.392 | 6.049 | 6.095 | 6,986,004 | -0.07(-1.07%) |
Sep 02, 2008 | 6.299 | 6.352 | 6.121 | 6.161 | 7,453,831 | -0.04(-0.64%) |
Aug 29, 2008 | 6.233 | 6.293 | 6.147 | 6.200 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.108 | 6.233 | 6.108 | 6.220 | 5,820,238 | +0.14(+2.28%) |
Aug 27, 2008 | 5.976 | 6.108 | 5.976 | 6.082 | 7,738,921 | +0.10(+1.65%) |
Aug 26, 2008 | 6.167 | 6.200 | 5.956 | 5.983 | 14,818,518 | -0.18(-2.89%) |
Aug 25, 2008 | 6.121 | 6.187 | 6.088 | 6.161 | 8,231,499 | -0.01(-0.11%) |
Aug 22, 2008 | 6.075 | 6.194 | 6.049 | 6.167 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.811 | 6.075 | 5.811 | 6.035 | 6,819,174 | +0.11(+1.78%) |
Aug 20, 2008 | 6.016 | 6.049 | 5.851 | 5.930 | 9,697,629 | -0.09(-1.53%) |
Aug 19, 2008 | 6.088 | 6.128 | 5.956 | 6.022 | 8,050,139 | -0.10(-1.62%) |
Aug 18, 2008 | 6.352 | 6.365 | 6.055 | 6.121 | 9,109,613 | -0.19(-3.03%) |
Aug 15, 2008 | 6.213 | 6.312 | 6.002 | 6.312 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.851 | 6.227 | 5.831 | 6.187 | 7,651,305 | +0.24(+3.99%) |
Aug 13, 2008 | 5.969 | 5.999 | 5.857 | 5.950 | 12,183,118 | -0.03(-0.44%) |
Aug 12, 2008 | 5.983 | 6.016 | 5.903 | 5.976 | 7,210,919 | -0.01(-0.11%) |
Aug 11, 2008 | 5.831 | 6.035 | 5.831 | 5.983 | 8,709,969 | +0.09(+1.45%) |
Aug 08, 2008 | 5.851 | 5.950 | 5.824 | 5.897 | 9,092,091 | -0.02(-0.33%) |
Aug 07, 2008 | 5.930 | 5.950 | 5.831 | 5.917 | 9,455,223 | -0.03(-0.55%) |
Aug 06, 2008 | 5.903 | 5.983 | 5.785 | 5.950 | 10,172,479 | +0.04(+0.67%) |
Aug 05, 2008 | 5.626 | 5.936 | 5.626 | 5.910 | 17,059,736 | +0.31(+5.54%) |
Aug 04, 2008 | 5.725 | 5.752 | 5.567 | 5.600 | 9,999,826 | -0.15(-2.53%) |
Aug 01, 2008 | 5.831 | 5.890 | 5.732 | 5.745 | 13,942,388 | -0.05(-0.91%) |
Jul 31, 2008 | 5.607 | 5.903 | 5.527 | 5.798 | 22,573,022 | +0.18(+3.29%) |
Jul 30, 2008 | 5.541 | 6.075 | 5.521 | 5.613 | 40,383,920 | +0.37(+7.04%) |
Jul 29, 2008 | 5.244 | 5.415 | 5.099 | 5.244 | 9,602,675 | +0.10(+1.92%) |
Jul 28, 2008 | 5.250 | 5.310 | 5.132 | 5.145 | 6,379,758 | -0.09(-1.64%) |
Jul 25, 2008 | 5.178 | 5.231 | 5.072 | 5.231 | 5,009,846 | +0.11(+2.19%) |
Jul 24, 2008 | 5.250 | 5.336 | 5.092 | 5.119 | 6,721,459 | -0.18(-3.36%) |
Jul 23, 2008 | 5.145 | 5.330 | 5.119 | 5.297 | 6,011,736 | +0.15(+2.95%) |
Jul 22, 2008 | 4.947 | 5.158 | 4.947 | 5.145 | 3,568,310 | +0.07(+1.30%) |
Jul 21, 2008 | 5.105 | 5.198 | 5.053 | 5.079 | 5,365,968 | -0.03(-0.52%) |
Jul 18, 2008 | 5.053 | 5.138 | 4.980 | 5.105 | 7,811,928 | +0.07(+1.44%) |
Jul 17, 2008 | 5.053 | 5.053 | 4.888 | 5.033 | 10,939,114 | +0.04(+0.79%) |
Jul 16, 2008 | 4.802 | 5.033 | 4.782 | 4.993 | 8,154,508 | +0.18(+3.84%) |
Jul 15, 2008 | 4.822 | 4.888 | 4.690 | 4.808 | 9,925,287 | -0.06(-1.22%) |
Jul 14, 2008 | 5.039 | 5.099 | 4.855 | 4.868 | 7,208,113 | -0.16(-3.28%) |
Jul 11, 2008 | 5.132 | 5.132 | 4.921 | 5.033 | 8,584,075 | -0.10(-1.93%) |
Jul 10, 2008 | 5.204 | 5.250 | 5.099 | 5.132 | 7,412,904 | -0.08(-1.52%) |
Jul 09, 2008 | 5.409 | 5.422 | 5.211 | 5.211 | 6,782,355 | -0.17(-3.19%) |
Jul 08, 2008 | 5.277 | 5.415 | 5.204 | 5.382 | 10,851,265 | +0.09(+1.62%) |
Jul 07, 2008 | 5.514 | 5.560 | 5.264 | 5.297 | 7,740,537 | -0.18(-3.25%) |
Jul 04, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.00(+0.00%) |
Jul 03, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.07(+1.22%) |
Jul 02, 2008 | 5.547 | 5.554 | 5.389 | 5.409 | 4,890,289 | -0.09(-1.68%) |