Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.449 | 5.708 | 5.373 | 5.637 | 15,886,212 | +0.51(+9.90%) |
Sep 29, 2008 | 5.998 | 6.018 | 4.936 | 5.129 | 24,032,642 | -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 | 10,101,897 | +0.33(+5.17%) |
Sep 24, 2008 | 6.582 | 6.602 | 6.318 | 6.384 | 13,517,023 | -0.08(-1.18%) |
Sep 23, 2008 | 6.988 | 7.125 | 6.445 | 6.460 | 15,936,632 | -0.69(-9.59%) |
Sep 22, 2008 | 7.313 | 7.445 | 7.029 | 7.145 | 15,454,124 | -0.08(-1.05%) |
Sep 19, 2008 | 6.963 | 8.633 | 6.805 | 7.222 | 0 | +0.82(+12.86%) |
Sep 18, 2008 | 6.257 | 6.536 | 5.708 | 6.399 | 19,674,138 | +0.34(+5.62%) |
Sep 17, 2008 | 6.658 | 6.658 | 5.972 | 6.059 | 20,715,484 | -0.77(-11.24%) |
Sep 16, 2008 | 6.247 | 6.891 | 6.216 | 6.825 | 20,425,846 | +0.26(+3.94%) |
Sep 15, 2008 | 6.815 | 7.029 | 6.516 | 6.566 | 16,265,518 | -0.75(-10.27%) |
Sep 12, 2008 | 7.074 | 7.450 | 7.029 | 7.318 | 18,536,070 | +0.28(+3.97%) |
Sep 11, 2008 | 6.577 | 7.135 | 6.450 | 7.039 | 19,624,136 | +0.15(+2.14%) |
Sep 10, 2008 | 6.663 | 7.049 | 6.450 | 6.891 | 21,398,612 | +0.30(+4.63%) |
Sep 09, 2008 | 7.140 | 7.206 | 6.561 | 6.587 | 20,226,358 | -0.88(-11.77%) |
Sep 08, 2008 | 8.100 | 8.100 | 7.364 | 7.465 | 14,620,818 | -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 | 8.461 | 7.735 | 7.826 | 21,945,736 | -0.81(-9.35%) |
Sep 03, 2008 | 8.816 | 8.994 | 8.324 | 8.633 | 18,733,882 | -0.40(-4.44%) |
Sep 02, 2008 | 9.207 | 9.304 | 8.811 | 9.035 | 10,666,116 | -0.47(-4.92%) |
Aug 29, 2008 | 9.558 | 9.776 | 9.431 | 9.502 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 9.598 | 9.675 | 9.334 | 9.466 | 8,129,677 | +0.16(+1.69%) |
Aug 27, 2008 | 9.202 | 9.395 | 9.177 | 9.309 | 7,051,806 | +0.22(+2.46%) |
Aug 26, 2008 | 8.994 | 9.146 | 8.964 | 9.085 | 5,791,305 | +0.06(+0.68%) |
Aug 25, 2008 | 9.334 | 9.436 | 8.913 | 9.024 | 5,948,649 | -0.24(-2.63%) |
Aug 22, 2008 | 9.614 | 9.614 | 9.085 | 9.268 | 0 | -0.15(-1.62%) |
Aug 21, 2008 | 9.380 | 9.553 | 9.207 | 9.421 | 14,142,724 | +0.27(+2.94%) |
Aug 20, 2008 | 8.984 | 9.304 | 8.892 | 9.151 | 14,376,371 | +0.44(+5.07%) |
Aug 19, 2008 | 8.303 | 8.826 | 8.303 | 8.710 | 8,235,565 | +0.18(+2.14%) |
Aug 18, 2008 | 8.806 | 8.948 | 8.410 | 8.527 | 7,477,909 | -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 | 9.212 | 8.905 | 8.985 | 8,924,864 | -0.01(-0.11%) |
Aug 13, 2008 | 8.523 | 9.056 | 8.523 | 8.996 | 13,416,764 | +0.26(+2.93%) |
Aug 12, 2008 | 8.739 | 8.885 | 8.593 | 8.739 | 14,899,831 | -0.32(-3.55%) |
Aug 11, 2008 | 9.398 | 9.423 | 8.845 | 9.061 | 21,145,704 | -0.56(-5.80%) |
Aug 08, 2008 | 9.699 | 9.764 | 9.453 | 9.619 | 11,754,199 | -0.39(-3.92%) |
Aug 07, 2008 | 10.09 | 10.15 | 9.800 | 10.01 | 13,643,664 | -0.25(-2.40%) |
Aug 06, 2008 | 10.43 | 10.62 | 10.12 | 10.26 | 13,970,182 | +0.10(+0.94%) |
Aug 05, 2008 | 9.991 | 10.29 | 9.855 | 10.16 | 11,569,924 | +0.10(+1.00%) |
Aug 04, 2008 | 10.36 | 10.44 | 9.935 | 10.06 | 12,664,724 | -0.53(-4.98%) |
Aug 01, 2008 | 11.02 | 11.02 | 10.51 | 10.59 | 11,994,087 | -0.35(-3.22%) |
Jul 31, 2008 | 11.11 | 11.14 | 10.81 | 10.94 | 10,327,022 | -0.12(-1.04%) |
Jul 30, 2008 | 10.80 | 11.10 | 10.55 | 11.06 | 15,166,654 | +0.81(+7.95%) |
Jul 29, 2008 | 10.10 | 10.29 | 10.10 | 10.24 | 9,073,271 | +0.46(+4.67%) |
Jul 28, 2008 | 9.825 | 10.04 | 9.749 | 9.784 | 10,460,463 | +0.00(+0.00%) |
Jul 25, 2008 | 9.754 | 9.850 | 9.548 | 9.784 | 13,622,502 | -0.10(-1.02%) |
Jul 24, 2008 | 10.30 | 10.37 | 9.825 | 9.885 | 13,647,758 | -0.54(-5.16%) |
Jul 23, 2008 | 10.54 | 10.69 | 10.33 | 10.42 | 10,817,054 | -0.36(-3.36%) |
Jul 22, 2008 | 11.05 | 11.05 | 10.56 | 10.78 | 11,129,394 | -0.27(-2.45%) |
Jul 21, 2008 | 10.61 | 11.11 | 10.61 | 11.06 | 8,206,988 | +0.48(+4.56%) |
Jul 18, 2008 | 10.51 | 10.91 | 10.37 | 10.57 | 10,697,898 | +0.00(+0.05%) |
Jul 17, 2008 | 11.17 | 11.20 | 10.23 | 10.57 | 15,589,543 | -0.59(-5.31%) |
Jul 16, 2008 | 11.17 | 11.26 | 10.93 | 11.16 | 10,897,423 | +0.12(+1.05%) |
Jul 15, 2008 | 10.95 | 11.31 | 10.58 | 11.05 | 11,852,543 | -0.18(-1.57%) |
Jul 14, 2008 | 11.41 | 11.42 | 11.08 | 11.22 | 8,693,517 | +0.09(+0.77%) |
Jul 11, 2008 | 11.10 | 11.37 | 10.81 | 11.14 | 10,227,414 | +0.17(+1.56%) |
Jul 10, 2008 | 10.50 | 11.23 | 10.45 | 10.97 | 15,282,254 | +0.46(+4.40%) |
Jul 09, 2008 | 10.59 | 11.10 | 10.38 | 10.50 | 8,764,925 | -0.07(-0.67%) |
Jul 08, 2008 | 10.58 | 10.83 | 10.32 | 10.57 | 16,405,429 | -0.11(-1.04%) |
Jul 07, 2008 | 10.56 | 11.10 | 10.48 | 10.68 | 16,323,997 | -0.08(-0.70%) |
Jul 04, 2008 | 11.17 | 11.23 | 10.60 | 10.76 | 14,538,633 | +0.00(+0.00%) |
Jul 03, 2008 | 11.17 | 11.23 | 10.60 | 10.76 | 14,538,633 | -0.58(-5.10%) |
Jul 02, 2008 | 12.21 | 12.35 | 11.09 | 11.34 | 21,537,836 | -0.77(-6.39%) |