Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.119 | 7.884 | 6.585 | 7.679 | 10,342,764 | +1.38(+21.84%) |
Sep 29, 2008 | 8.682 | 9.151 | 6.206 | 6.302 | 19,908,920 | -3.15(-33.33%) |
Sep 26, 2008 | 8.270 | 9.679 | 8.270 | 9.454 | 14,298,584 | +0.45(+5.00%) |
Sep 25, 2008 | 8.714 | 9.647 | 8.116 | 9.003 | 11,930,031 | +0.48(+5.66%) |
Sep 24, 2008 | 8.618 | 8.971 | 8.521 | 8.521 | 11,406,244 | +0.08(+0.99%) |
Sep 23, 2008 | 8.585 | 9.158 | 8.309 | 8.438 | 12,996,343 | -0.24(-2.81%) |
Sep 22, 2008 | 9.801 | 9.807 | 8.399 | 8.682 | 15,867,303 | -0.89(-9.27%) |
Sep 19, 2008 | 10.72 | 11.88 | 8.045 | 9.569 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.987 | 8.778 | 5.589 | 8.483 | 56,012,048 | +0.75(+9.73%) |
Sep 17, 2008 | 7.743 | 8.148 | 7.138 | 7.730 | 28,152,886 | -0.39(-4.83%) |
Sep 16, 2008 | 7.589 | 8.277 | 7.106 | 8.122 | 30,361,582 | +0.15(+1.94%) |
Sep 15, 2008 | 7.936 | 8.759 | 7.936 | 7.968 | 27,408,058 | -0.63(-7.33%) |
Sep 12, 2008 | 7.865 | 8.650 | 7.801 | 8.598 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.717 | 8.277 | 7.692 | 8.232 | 14,000,731 | +0.15(+1.91%) |
Sep 10, 2008 | 8.585 | 8.618 | 7.692 | 8.077 | 22,844,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.695 | 9.026 | 8.438 | 8.457 | 22,661,050 | -0.38(-4.29%) |
Sep 08, 2008 | 9.139 | 9.216 | 7.788 | 8.836 | 27,315,830 | +0.50(+5.94%) |
Sep 05, 2008 | 7.614 | 8.360 | 7.518 | 8.341 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.135 | 8.174 | 7.608 | 7.666 | 11,100,158 | -0.51(-6.22%) |
Sep 03, 2008 | 8.103 | 8.251 | 7.891 | 8.174 | 13,688,719 | +0.07(+0.87%) |
Sep 02, 2008 | 8.071 | 8.354 | 7.962 | 8.103 | 14,049,546 | +0.38(+4.91%) |
Aug 29, 2008 | 7.351 | 7.917 | 7.235 | 7.724 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.235 | 7.531 | 7.190 | 7.531 | 11,291,424 | +0.29(+4.00%) |
Aug 27, 2008 | 7.145 | 7.351 | 6.933 | 7.241 | 10,698,656 | +0.10(+1.35%) |
Aug 26, 2008 | 7.023 | 7.158 | 6.946 | 7.145 | 11,551,438 | +0.15(+2.11%) |
Aug 25, 2008 | 7.306 | 7.306 | 6.939 | 6.997 | 12,615,136 | -0.38(-5.14%) |
Aug 22, 2008 | 7.010 | 7.499 | 7.010 | 7.376 | 0 | +0.60(+8.93%) |
Aug 21, 2008 | 6.849 | 6.971 | 6.740 | 6.772 | 11,385,988 | -0.24(-3.48%) |
Aug 20, 2008 | 6.817 | 7.093 | 6.624 | 7.016 | 17,696,288 | +0.16(+2.35%) |
Aug 19, 2008 | 7.029 | 7.074 | 6.650 | 6.856 | 17,856,038 | -0.32(-4.39%) |
Aug 18, 2008 | 7.602 | 7.602 | 7.106 | 7.171 | 12,286,277 | -0.37(-4.94%) |
Aug 15, 2008 | 7.473 | 7.749 | 7.415 | 7.544 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.119 | 7.544 | 6.984 | 7.344 | 13,568,137 | +0.23(+3.16%) |
Aug 13, 2008 | 7.524 | 7.595 | 6.907 | 7.119 | 21,525,532 | -0.44(-5.79%) |
Aug 12, 2008 | 7.929 | 8.090 | 7.492 | 7.556 | 21,891,370 | -0.52(-6.45%) |
Aug 11, 2008 | 7.749 | 8.438 | 7.531 | 8.077 | 21,241,524 | +0.40(+5.19%) |
Aug 08, 2008 | 7.145 | 7.775 | 7.074 | 7.679 | 25,720,478 | +0.73(+10.45%) |
Aug 07, 2008 | 7.286 | 7.447 | 6.830 | 6.952 | 20,420,070 | -0.44(-6.00%) |
Aug 06, 2008 | 7.010 | 7.582 | 6.843 | 7.396 | 24,076,944 | +0.37(+5.31%) |
Aug 05, 2008 | 6.991 | 7.068 | 6.785 | 7.023 | 19,305,388 | +0.28(+4.10%) |
Aug 04, 2008 | 7.016 | 7.016 | 6.508 | 6.746 | 16,875,864 | -0.31(-4.38%) |
Aug 01, 2008 | 6.791 | 7.203 | 6.630 | 7.055 | 17,154,586 | +0.27(+3.98%) |
Jul 31, 2008 | 6.881 | 6.991 | 6.695 | 6.785 | 34,742,808 | -0.43(-5.97%) |
Jul 30, 2008 | 7.711 | 7.794 | 6.901 | 7.216 | 28,640,374 | -0.15(-2.01%) |
Jul 29, 2008 | 7.364 | 7.364 | 6.740 | 7.364 | 15,338,787 | +0.54(+7.92%) |
Jul 28, 2008 | 7.087 | 7.434 | 6.753 | 6.823 | 12,114,999 | -0.35(-4.93%) |
Jul 25, 2008 | 7.138 | 7.782 | 6.901 | 7.177 | 15,864,262 | -0.02(-0.27%) |
Jul 24, 2008 | 7.743 | 8.039 | 7.093 | 7.196 | 19,027,062 | -0.59(-7.60%) |
Jul 23, 2008 | 7.717 | 8.232 | 7.177 | 7.788 | 42,791,248 | +0.08(+1.00%) |
Jul 22, 2008 | 6.759 | 7.775 | 6.322 | 7.711 | 37,827,280 | +0.32(+4.26%) |
Jul 21, 2008 | 7.711 | 7.782 | 7.331 | 7.396 | 23,870,206 | +0.09(+1.23%) |
Jul 18, 2008 | 6.830 | 7.679 | 6.830 | 7.306 | 29,247,924 | +0.38(+5.48%) |
Jul 17, 2008 | 6.624 | 7.357 | 6.180 | 6.926 | 33,784,032 | +0.66(+10.57%) |
Jul 16, 2008 | 5.704 | 6.360 | 5.479 | 6.264 | 24,470,286 | +0.88(+16.37%) |
Jul 15, 2008 | 5.569 | 5.807 | 5.100 | 5.383 | 34,380,156 | -0.26(-4.56%) |
Jul 14, 2008 | 6.566 | 6.585 | 5.479 | 5.640 | 29,917,450 | -0.69(-10.87%) |
Jul 11, 2008 | 6.373 | 6.502 | 6.077 | 6.328 | 28,026,582 | -0.25(-3.81%) |
Jul 10, 2008 | 6.701 | 6.778 | 6.367 | 6.579 | 29,327,208 | -0.19(-2.85%) |
Jul 09, 2008 | 7.396 | 7.466 | 6.746 | 6.772 | 17,992,168 | -0.63(-8.51%) |
Jul 08, 2008 | 6.881 | 7.454 | 6.753 | 7.402 | 22,671,072 | +0.60(+8.79%) |
Jul 07, 2008 | 7.158 | 7.286 | 6.688 | 6.804 | 31,685,326 | -0.33(-4.68%) |
Jul 04, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | +0.00(+0.00%) |
Jul 03, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | -0.01(-0.18%) |
Jul 02, 2008 | 7.312 | 7.563 | 7.132 | 7.151 | 17,899,864 | -0.16(-2.20%) |