Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.950 | 5.071 | 4.933 | 5.031 | 4,575,577 | -0.09(-1.68%) |
Sep 29, 2008 | 5.730 | 5.730 | 4.956 | 5.117 | 4,510,971 | -0.89(-14.79%) |
Sep 26, 2008 | 6.245 | 6.343 | 5.844 | 6.005 | 0 | -0.32(-4.99%) |
Sep 25, 2008 | 6.022 | 6.463 | 6.005 | 6.320 | 3,345,354 | +0.51(+8.78%) |
Sep 24, 2008 | 6.028 | 6.165 | 5.781 | 5.810 | 2,181,298 | +0.04(+0.70%) |
Sep 23, 2008 | 6.028 | 6.154 | 5.718 | 5.770 | 2,778,808 | -0.38(-6.15%) |
Sep 22, 2008 | 6.371 | 6.532 | 6.108 | 6.148 | 2,566,965 | -0.15(-2.45%) |
Sep 19, 2008 | 6.228 | 6.394 | 5.844 | 6.303 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.489 | 5.598 | 4.962 | 5.512 | 11,690,508 | +0.18(+3.44%) |
Sep 17, 2008 | 5.632 | 5.724 | 5.277 | 5.329 | 6,746,763 | -0.54(-9.27%) |
Sep 16, 2008 | 5.667 | 5.942 | 5.604 | 5.873 | 5,121,469 | -0.22(-3.57%) |
Sep 15, 2008 | 6.039 | 6.285 | 6.039 | 6.091 | 4,741,059 | -0.84(-12.15%) |
Sep 12, 2008 | 6.813 | 6.950 | 6.732 | 6.933 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.509 | 6.795 | 6.497 | 6.795 | 2,257,675 | -0.05(-0.67%) |
Sep 10, 2008 | 6.927 | 6.950 | 6.784 | 6.841 | 1,956,325 | +0.04(+0.59%) |
Sep 09, 2008 | 7.002 | 7.116 | 6.795 | 6.801 | 4,606,288 | -0.11(-1.66%) |
Sep 08, 2008 | 6.939 | 6.956 | 6.760 | 6.916 | 2,085,327 | +0.27(+4.05%) |
Sep 05, 2008 | 6.503 | 6.646 | 6.457 | 6.646 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.853 | 6.898 | 6.543 | 6.549 | 1,656,157 | -0.41(-5.85%) |
Sep 03, 2008 | 6.933 | 6.990 | 6.876 | 6.956 | 1,370,357 | -0.01(-0.16%) |
Sep 02, 2008 | 7.007 | 7.076 | 6.921 | 6.967 | 1,694,080 | +0.21(+3.14%) |
Aug 29, 2008 | 6.830 | 6.881 | 6.738 | 6.755 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.772 | 6.870 | 6.761 | 6.864 | 1,477,809 | +0.22(+3.37%) |
Aug 27, 2008 | 6.583 | 6.658 | 6.566 | 6.641 | 1,302,581 | +0.03(+0.43%) |
Aug 26, 2008 | 6.555 | 6.664 | 6.526 | 6.612 | 1,349,197 | +0.02(+0.35%) |
Aug 25, 2008 | 6.732 | 6.749 | 6.549 | 6.589 | 1,324,206 | -0.21(-3.12%) |
Aug 22, 2008 | 6.709 | 6.801 | 6.709 | 6.801 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.560 | 6.618 | 6.520 | 6.578 | 1,838,976 | -0.07(-1.03%) |
Aug 20, 2008 | 6.583 | 6.669 | 6.515 | 6.646 | 1,724,825 | +0.03(+0.52%) |
Aug 19, 2008 | 6.658 | 6.686 | 6.538 | 6.612 | 2,329,081 | -0.14(-2.04%) |
Aug 18, 2008 | 6.904 | 6.910 | 6.704 | 6.750 | 992,460 | -0.14(-2.08%) |
Aug 15, 2008 | 6.881 | 6.921 | 6.824 | 6.893 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.795 | 6.962 | 6.795 | 6.933 | 1,398,268 | +0.00(+0.00%) |
Aug 13, 2008 | 6.887 | 7.019 | 6.818 | 6.933 | 2,271,368 | -0.06(-0.90%) |
Aug 12, 2008 | 7.105 | 7.105 | 6.933 | 6.996 | 2,346,768 | +0.01(+0.08%) |
Aug 11, 2008 | 6.835 | 7.076 | 6.813 | 6.990 | 2,008,121 | +0.22(+3.30%) |
Aug 08, 2008 | 6.446 | 6.790 | 6.440 | 6.767 | 2,059,840 | +0.12(+1.81%) |
Aug 07, 2008 | 6.664 | 6.853 | 6.595 | 6.646 | 3,563,562 | -0.70(-9.52%) |
Aug 06, 2008 | 7.242 | 7.345 | 7.242 | 7.345 | 1,828,275 | +0.05(+0.63%) |
Aug 05, 2008 | 7.162 | 7.300 | 7.093 | 7.300 | 2,615,721 | +0.41(+5.90%) |
Aug 04, 2008 | 6.887 | 6.956 | 6.813 | 6.893 | 2,053,995 | +0.25(+3.80%) |
Aug 01, 2008 | 6.824 | 6.824 | 6.609 | 6.641 | 2,068,092 | -0.05(-0.77%) |
Jul 31, 2008 | 6.669 | 6.830 | 6.658 | 6.692 | 1,986,018 | -0.06(-0.93%) |
Jul 30, 2008 | 6.675 | 6.755 | 6.589 | 6.755 | 2,313,631 | +0.08(+1.20%) |
Jul 29, 2008 | 6.675 | 6.675 | 6.485 | 6.675 | 3,734,355 | +0.17(+2.55%) |
Jul 28, 2008 | 6.727 | 6.738 | 6.492 | 6.509 | 2,827,366 | -0.26(-3.81%) |
Jul 25, 2008 | 6.921 | 6.962 | 6.721 | 6.767 | 4,759,018 | -0.37(-5.22%) |
Jul 24, 2008 | 7.426 | 7.426 | 7.093 | 7.139 | 2,675,236 | -0.34(-4.59%) |
Jul 23, 2008 | 7.443 | 7.506 | 7.380 | 7.483 | 2,783,517 | +0.18(+2.43%) |
Jul 22, 2008 | 7.116 | 7.305 | 7.070 | 7.305 | 2,462,597 | -0.09(-1.24%) |
Jul 21, 2008 | 7.546 | 7.546 | 7.374 | 7.397 | 1,252,990 | +0.02(+0.31%) |
Jul 18, 2008 | 7.322 | 7.385 | 7.219 | 7.374 | 2,902,538 | +0.20(+2.80%) |
Jul 17, 2008 | 7.082 | 7.202 | 6.990 | 7.173 | 2,059,508 | +0.13(+1.79%) |
Jul 16, 2008 | 6.646 | 7.053 | 6.612 | 7.047 | 2,099,502 | +0.33(+4.86%) |
Jul 15, 2008 | 6.761 | 6.881 | 6.686 | 6.721 | 3,443,174 | -0.36(-5.02%) |
Jul 14, 2008 | 7.202 | 7.225 | 7.059 | 7.076 | 2,698,492 | -0.07(-0.96%) |
Jul 11, 2008 | 7.133 | 7.248 | 7.025 | 7.145 | 3,555,394 | -0.18(-2.50%) |
Jul 10, 2008 | 7.322 | 7.368 | 7.219 | 7.328 | 2,570,472 | +0.15(+2.08%) |
Jul 09, 2008 | 7.437 | 7.454 | 7.168 | 7.179 | 1,915,700 | -0.14(-1.88%) |
Jul 08, 2008 | 7.151 | 7.317 | 7.047 | 7.317 | 3,153,628 | +0.05(+0.71%) |
Jul 07, 2008 | 7.363 | 7.397 | 7.214 | 7.265 | 1,731,026 | -0.25(-3.28%) |
Jul 04, 2008 | 7.540 | 7.557 | 7.414 | 7.512 | 2,088,327 | +0.00(+0.00%) |
Jul 03, 2008 | 7.540 | 7.557 | 7.414 | 7.512 | 2,088,327 | +0.23(+3.23%) |
Jul 02, 2008 | 7.449 | 7.500 | 7.242 | 7.277 | 2,227,427 | -0.08(-1.09%) |