Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.238 | 5.294 | 5.156 | 5.240 | 5,071,768 | -0.01(-0.16%) |
Oct 30, 2008 | 5.294 | 5.337 | 5.154 | 5.249 | 5,996,322 | +0.12(+2.26%) |
Oct 29, 2008 | 5.274 | 5.414 | 5.133 | 5.133 | 6,793,482 | -0.02(-0.41%) |
Oct 28, 2008 | 5.094 | 5.199 | 4.907 | 5.154 | 5,181,868 | +0.27(+5.48%) |
Oct 27, 2008 | 5.071 | 5.235 | 4.886 | 4.886 | 5,074,984 | -0.19(-3.77%) |
Oct 24, 2008 | 4.653 | 5.152 | 4.580 | 5.077 | 6,412,651 | +0.07(+1.31%) |
Oct 23, 2008 | 5.311 | 5.311 | 4.834 | 5.012 | 5,051,255 | -0.08(-1.59%) |
Oct 22, 2008 | 5.099 | 5.175 | 4.907 | 5.092 | 7,079,548 | -0.09(-1.76%) |
Oct 21, 2008 | 5.317 | 5.317 | 5.135 | 5.184 | 7,819,457 | -0.16(-2.98%) |
Oct 20, 2008 | 5.296 | 5.407 | 5.167 | 5.343 | 8,353,905 | +0.32(+6.30%) |
Oct 17, 2008 | 4.729 | 5.255 | 4.729 | 5.026 | 8,267,892 | +0.22(+4.64%) |
Oct 16, 2008 | 4.890 | 5.077 | 4.593 | 4.803 | 9,552,308 | +0.13(+2.73%) |
Oct 15, 2008 | 5.126 | 5.126 | 4.676 | 4.676 | 7,440,933 | -0.42(-8.25%) |
Oct 14, 2008 | 5.413 | 5.524 | 4.820 | 5.097 | 13,651,306 | +0.23(+4.81%) |
Oct 13, 2008 | 4.406 | 4.886 | 4.393 | 4.863 | 13,436,340 | +0.96(+24.47%) |
Oct 10, 2008 | 3.680 | 4.147 | 3.505 | 3.907 | 0 | -0.15(-3.67%) |
Oct 09, 2008 | 4.353 | 4.625 | 4.036 | 4.056 | 14,588,251 | -0.17(-3.97%) |
Oct 08, 2008 | 4.077 | 4.415 | 3.399 | 4.223 | 28,544,052 | +0.09(+2.11%) |
Oct 07, 2008 | 4.438 | 4.667 | 4.128 | 4.136 | 11,766,778 | -0.41(-9.02%) |
Oct 06, 2008 | 5.069 | 5.069 | 4.281 | 4.546 | 15,547,536 | -0.59(-11.42%) |
Oct 03, 2008 | 5.303 | 5.443 | 5.116 | 5.133 | 0 | -0.03(-0.62%) |
Oct 02, 2008 | 5.538 | 5.538 | 5.160 | 5.165 | 3,384,784 | -0.38(-6.93%) |
Oct 01, 2008 | 5.460 | 5.587 | 5.320 | 5.549 | 2,515,486 | +0.07(+1.36%) |
Sep 30, 2008 | 5.504 | 5.536 | 5.394 | 5.475 | 5,677,534 | +0.08(+1.46%) |
Sep 29, 2008 | 5.500 | 5.521 | 5.213 | 5.396 | 7,996,135 | -0.13(-2.31%) |
Sep 26, 2008 | 5.490 | 5.553 | 5.392 | 5.524 | 0 | -0.12(-2.07%) |
Sep 25, 2008 | 5.487 | 5.656 | 5.460 | 5.640 | 3,348,328 | +0.18(+3.23%) |
Sep 24, 2008 | 5.362 | 5.479 | 5.311 | 5.464 | 4,438,405 | +0.15(+2.88%) |
Sep 23, 2008 | 5.345 | 5.381 | 5.252 | 5.311 | 4,094,159 | +0.00(+0.00%) |
Sep 22, 2008 | 5.502 | 5.604 | 5.311 | 5.311 | 3,726,828 | -0.19(-3.51%) |
Sep 19, 2008 | 5.203 | 5.630 | 5.203 | 5.504 | 0 | +0.41(+7.96%) |
Sep 18, 2008 | 5.165 | 5.213 | 4.812 | 5.099 | 9,226,254 | -0.07(-1.36%) |
Sep 17, 2008 | 5.415 | 5.483 | 5.099 | 5.169 | 7,293,967 | -0.15(-2.87%) |
Sep 16, 2008 | 5.300 | 5.351 | 4.797 | 5.322 | 9,882,598 | +0.00(+0.08%) |
Sep 15, 2008 | 5.526 | 5.549 | 4.984 | 5.317 | 6,407,949 | -0.38(-6.60%) |
Sep 12, 2008 | 5.526 | 5.713 | 5.526 | 5.693 | 2,864,750 | +0.15(+2.68%) |
Sep 11, 2008 | 5.653 | 5.653 | 5.449 | 5.545 | 5,303,647 | -0.12(-2.10%) |
Sep 10, 2008 | 5.689 | 5.759 | 5.594 | 5.664 | 4,097,811 | +0.00(+0.00%) |
Sep 09, 2008 | 5.866 | 5.866 | 5.634 | 5.664 | 4,467,119 | -0.22(-3.68%) |
Sep 08, 2008 | 5.946 | 6.010 | 5.823 | 5.880 | 2,937,019 | -0.03(-0.47%) |
Sep 05, 2008 | 6.010 | 6.010 | 5.844 | 5.908 | 0 | -0.09(-1.56%) |
Sep 04, 2008 | 6.095 | 6.095 | 5.927 | 6.002 | 2,244,581 | -0.06(-0.95%) |
Sep 03, 2008 | 6.161 | 6.229 | 6.057 | 6.059 | 1,470,507 | -0.11(-1.72%) |
Sep 02, 2008 | 6.237 | 6.237 | 6.089 | 6.165 | 2,959,090 | -0.09(-1.46%) |
Aug 29, 2008 | 6.239 | 6.295 | 6.222 | 6.256 | 0 | +0.00(+0.07%) |
Aug 28, 2008 | 6.307 | 6.307 | 6.180 | 6.252 | 2,024,551 | +0.02(+0.31%) |
Aug 27, 2008 | 6.191 | 6.239 | 6.161 | 6.233 | 1,951,138 | +0.09(+1.42%) |
Aug 26, 2008 | 6.212 | 6.212 | 6.123 | 6.146 | 2,367,522 | -0.04(-0.58%) |
Aug 25, 2008 | 6.163 | 6.182 | 6.076 | 6.182 | 2,299,066 | +0.05(+0.83%) |
Aug 22, 2008 | 6.186 | 6.195 | 6.097 | 6.131 | 0 | -0.04(-0.72%) |
Aug 21, 2008 | 6.237 | 6.263 | 6.161 | 6.176 | 2,003,242 | -0.01(-0.14%) |
Aug 20, 2008 | 6.127 | 6.193 | 6.099 | 6.184 | 1,687,977 | +0.09(+1.50%) |
Aug 19, 2008 | 6.099 | 6.118 | 6.031 | 6.093 | 1,374,129 | +0.01(+0.21%) |
Aug 18, 2008 | 6.127 | 6.129 | 6.046 | 6.080 | 1,525,971 | +0.08(+1.27%) |
Aug 15, 2008 | 6.078 | 6.093 | 5.999 | 6.004 | 0 | -0.07(-1.22%) |
Aug 14, 2008 | 6.112 | 6.148 | 6.038 | 6.078 | 2,153,008 | -0.03(-0.56%) |
Aug 13, 2008 | 6.110 | 6.148 | 6.070 | 6.112 | 1,838,539 | +0.03(+0.42%) |
Aug 12, 2008 | 6.076 | 6.118 | 6.023 | 6.087 | 1,789,712 | +0.02(+0.32%) |
Aug 11, 2008 | 6.050 | 6.106 | 6.006 | 6.067 | 2,780,384 | +0.05(+0.78%) |
Aug 08, 2008 | 5.970 | 6.021 | 5.944 | 6.021 | 2,230,045 | +0.04(+0.67%) |
Aug 07, 2008 | 6.076 | 6.125 | 5.959 | 5.980 | 1,932,484 | -0.06(-1.02%) |
Aug 06, 2008 | 5.972 | 6.104 | 5.957 | 6.042 | 1,944,256 | +0.05(+0.82%) |
Aug 05, 2008 | 6.055 | 6.133 | 5.948 | 5.993 | 2,529,941 | -0.09(-1.50%) |
Aug 04, 2008 | 6.214 | 6.322 | 6.055 | 6.084 | 2,383,018 | -0.15(-2.42%) |