Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.186 | 5.422 | 4.949 | 5.282 | 28,317,284 | +0.22(+4.42%) |
Oct 30, 2008 | 4.738 | 5.103 | 4.738 | 5.058 | 36,846,136 | +0.36(+7.77%) |
Oct 29, 2008 | 4.796 | 4.994 | 4.604 | 4.694 | 47,940,752 | -0.23(-4.68%) |
Oct 28, 2008 | 4.220 | 4.930 | 4.220 | 4.924 | 49,998,816 | +0.86(+21.07%) |
Oct 27, 2008 | 4.060 | 4.297 | 4.035 | 4.067 | 40,857,852 | -0.06(-1.55%) |
Oct 24, 2008 | 4.060 | 4.444 | 3.971 | 4.131 | 36,416,500 | -0.31(-6.92%) |
Oct 23, 2008 | 4.438 | 4.540 | 4.297 | 4.438 | 33,744,236 | +0.04(+0.87%) |
Oct 22, 2008 | 4.668 | 4.668 | 4.342 | 4.399 | 31,637,078 | -0.33(-7.03%) |
Oct 21, 2008 | 4.917 | 4.968 | 4.726 | 4.732 | 20,245,208 | -0.35(-6.80%) |
Oct 20, 2008 | 4.949 | 5.090 | 4.809 | 5.077 | 20,565,820 | +0.13(+2.58%) |
Oct 17, 2008 | 4.757 | 5.116 | 4.668 | 4.949 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.841 | 4.937 | 4.598 | 4.802 | 54,852,216 | -0.03(-0.53%) |
Oct 15, 2008 | 5.218 | 5.263 | 4.796 | 4.828 | 38,156,924 | -0.51(-9.58%) |
Oct 14, 2008 | 5.761 | 5.845 | 5.224 | 5.339 | 38,021,988 | -0.22(-4.02%) |
Oct 13, 2008 | 5.531 | 5.864 | 5.141 | 5.563 | 34,553,660 | +0.29(+5.45%) |
Oct 10, 2008 | 4.732 | 5.403 | 4.636 | 5.275 | 34,994,172 | +0.45(+9.42%) |
Oct 09, 2008 | 5.378 | 5.499 | 4.668 | 4.821 | 28,513,364 | -0.42(-7.94%) |
Oct 08, 2008 | 5.064 | 5.403 | 4.956 | 5.237 | 44,302,156 | +0.12(+2.37%) |
Oct 07, 2008 | 5.301 | 5.525 | 5.116 | 5.116 | 32,646,916 | -0.28(-5.21%) |
Oct 06, 2008 | 5.288 | 5.506 | 5.122 | 5.397 | 31,760,228 | -0.01(-0.12%) |
Oct 03, 2008 | 5.640 | 5.813 | 5.365 | 5.403 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.953 | 5.953 | 5.506 | 5.614 | 28,424,966 | -0.35(-5.79%) |
Oct 01, 2008 | 5.896 | 6.011 | 5.793 | 5.960 | 29,548,268 | -0.03(-0.53%) |
Sep 30, 2008 | 5.665 | 5.992 | 5.659 | 5.992 | 24,031,128 | +0.43(+7.70%) |
Sep 29, 2008 | 5.819 | 5.915 | 5.506 | 5.563 | 29,744,260 | -0.35(-5.95%) |
Sep 26, 2008 | 6.017 | 6.068 | 5.908 | 5.915 | 0 | -0.20(-3.24%) |
Sep 25, 2008 | 6.075 | 6.145 | 6.024 | 6.113 | 37,166,784 | +0.08(+1.38%) |
Sep 24, 2008 | 6.151 | 6.151 | 5.928 | 6.030 | 30,314,354 | +0.08(+1.29%) |
Sep 23, 2008 | 6.164 | 6.215 | 5.940 | 5.953 | 42,902,808 | -0.20(-3.22%) |
Sep 22, 2008 | 6.273 | 6.388 | 6.088 | 6.151 | 33,801,832 | -0.23(-3.61%) |
Sep 19, 2008 | 6.203 | 6.414 | 6.139 | 6.382 | 0 | +0.39(+6.51%) |
Sep 18, 2008 | 5.723 | 6.075 | 5.665 | 5.992 | 32,463,176 | +0.33(+5.76%) |
Sep 17, 2008 | 5.646 | 5.819 | 5.595 | 5.665 | 32,242,166 | -0.10(-1.77%) |
Sep 16, 2008 | 5.499 | 5.819 | 5.467 | 5.768 | 40,728,524 | +0.14(+2.50%) |
Sep 15, 2008 | 5.602 | 5.729 | 5.531 | 5.627 | 30,749,376 | -0.19(-3.19%) |
Sep 12, 2008 | 5.627 | 5.851 | 5.486 | 5.813 | 0 | +0.19(+3.30%) |
Sep 11, 2008 | 5.595 | 5.646 | 5.448 | 5.627 | 31,093,888 | -0.12(-2.11%) |
Sep 10, 2008 | 5.793 | 5.857 | 5.659 | 5.749 | 27,537,792 | +0.13(+2.39%) |
Sep 09, 2008 | 5.908 | 5.908 | 5.614 | 5.614 | 52,789,932 | -0.36(-6.10%) |
Sep 08, 2008 | 6.043 | 6.081 | 5.845 | 5.979 | 46,474,492 | +0.20(+3.54%) |
Sep 05, 2008 | 5.563 | 5.813 | 5.531 | 5.774 | 0 | +0.24(+4.39%) |
Sep 04, 2008 | 5.729 | 5.729 | 5.512 | 5.531 | 39,135,808 | -0.27(-4.63%) |
Sep 03, 2008 | 5.998 | 5.998 | 5.781 | 5.800 | 30,886,692 | -0.19(-3.10%) |
Sep 02, 2008 | 6.049 | 6.088 | 5.902 | 5.985 | 39,257,676 | -0.22(-3.60%) |
Aug 29, 2008 | 6.369 | 6.369 | 6.171 | 6.209 | 0 | -0.22(-3.48%) |
Aug 28, 2008 | 6.478 | 6.516 | 6.375 | 6.433 | 25,821,534 | -0.05(-0.79%) |
Aug 27, 2008 | 6.471 | 6.535 | 6.452 | 6.484 | 21,007,928 | +0.05(+0.80%) |
Aug 26, 2008 | 6.401 | 6.529 | 6.401 | 6.433 | 35,403,220 | -0.03(-0.40%) |
Aug 25, 2008 | 6.490 | 6.561 | 6.458 | 6.458 | 24,132,528 | -0.09(-1.37%) |
Aug 22, 2008 | 6.535 | 6.586 | 6.503 | 6.548 | 0 | +0.03(+0.39%) |
Aug 21, 2008 | 6.548 | 6.548 | 6.420 | 6.522 | 19,646,796 | -0.01(-0.20%) |
Aug 20, 2008 | 6.542 | 6.602 | 6.446 | 6.535 | 29,976,824 | +0.01(+0.20%) |
Aug 19, 2008 | 6.535 | 6.573 | 6.490 | 6.522 | 21,542,946 | -0.10(-1.45%) |
Aug 18, 2008 | 6.759 | 6.759 | 6.585 | 6.618 | 20,075,984 | -0.14(-2.08%) |
Aug 15, 2008 | 6.772 | 6.778 | 6.586 | 6.759 | 0 | +0.05(+0.76%) |
Aug 14, 2008 | 6.714 | 6.740 | 6.618 | 6.708 | 16,694,899 | +0.06(+0.87%) |
Aug 13, 2008 | 6.503 | 6.714 | 6.490 | 6.650 | 59,107,640 | -0.15(-2.16%) |
Aug 12, 2008 | 6.804 | 6.855 | 6.727 | 6.797 | 29,816,880 | -0.03(-0.37%) |
Aug 11, 2008 | 6.644 | 6.887 | 6.644 | 6.823 | 21,733,762 | +0.10(+1.52%) |
Aug 08, 2008 | 6.599 | 6.778 | 6.490 | 6.721 | 37,739,016 | +0.11(+1.64%) |
Aug 07, 2008 | 6.426 | 6.612 | 6.401 | 6.612 | 29,960,072 | +0.06(+0.88%) |
Aug 06, 2008 | 6.299 | 6.599 | 6.299 | 6.554 | 33,217,686 | +0.29(+4.70%) |
Aug 05, 2008 | 6.100 | 6.302 | 6.043 | 6.260 | 27,462,462 | +0.26(+4.26%) |
Aug 04, 2008 | 6.075 | 6.100 | 5.985 | 6.004 | 17,799,260 | -0.10(-1.57%) |