Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.845 | 6.025 | 5.784 | 5.860 | 34,539,924 | -0.05(-0.78%) |
Oct 30, 2008 | 6.037 | 6.110 | 5.768 | 5.906 | 41,854,376 | +0.09(+1.52%) |
Oct 29, 2008 | 6.091 | 6.175 | 5.780 | 5.818 | 41,728,328 | -0.27(-4.47%) |
Oct 28, 2008 | 5.791 | 6.114 | 5.526 | 6.091 | 53,767,344 | +0.51(+9.22%) |
Oct 27, 2008 | 5.638 | 5.899 | 5.569 | 5.576 | 44,154,024 | -0.14(-2.42%) |
Oct 24, 2008 | 5.465 | 5.914 | 5.438 | 5.715 | 67,050,056 | -0.17(-2.81%) |
Oct 23, 2008 | 5.711 | 5.910 | 5.534 | 5.880 | 68,935,456 | +0.11(+1.93%) |
Oct 22, 2008 | 5.688 | 5.818 | 5.622 | 5.768 | 52,424,708 | +0.06(+1.08%) |
Oct 21, 2008 | 5.834 | 5.937 | 5.695 | 5.707 | 33,708,348 | -0.23(-3.88%) |
Oct 20, 2008 | 5.895 | 6.045 | 5.695 | 5.937 | 39,080,528 | +0.05(+0.78%) |
Oct 17, 2008 | 5.588 | 6.923 | 5.473 | 5.891 | 64,160,880 | +0.15(+2.54%) |
Oct 16, 2008 | 5.613 | 5.745 | 5.254 | 5.745 | 127,257,984 | -0.14(-2.35%) |
Oct 15, 2008 | 6.520 | 6.528 | 5.761 | 5.883 | 107,708,112 | -0.92(-13.59%) |
Oct 14, 2008 | 7.150 | 7.196 | 6.747 | 6.808 | 65,483,232 | -0.14(-1.99%) |
Oct 13, 2008 | 6.778 | 6.954 | 6.421 | 6.947 | 61,886,236 | +0.53(+8.19%) |
Oct 10, 2008 | 5.810 | 6.601 | 5.757 | 6.421 | 100,611,840 | +0.30(+4.82%) |
Oct 09, 2008 | 6.586 | 6.609 | 5.968 | 6.125 | 65,399,056 | -0.40(-6.17%) |
Oct 08, 2008 | 6.190 | 6.943 | 6.148 | 6.528 | 83,369,824 | +0.20(+3.09%) |
Oct 07, 2008 | 6.950 | 7.088 | 6.329 | 6.332 | 58,256,092 | -0.53(-7.77%) |
Oct 06, 2008 | 7.100 | 7.100 | 6.409 | 6.866 | 97,259,280 | -0.40(-5.54%) |
Oct 03, 2008 | 7.434 | 7.722 | 7.265 | 7.269 | 51,130,580 | -0.08(-1.10%) |
Oct 02, 2008 | 7.607 | 7.676 | 7.265 | 7.349 | 66,322,144 | -0.65(-8.15%) |
Oct 01, 2008 | 8.451 | 8.532 | 7.964 | 8.002 | 45,157,424 | -0.59(-6.84%) |
Sep 30, 2008 | 7.860 | 8.597 | 7.791 | 8.589 | 53,169,892 | +0.93(+12.18%) |
Sep 29, 2008 | 8.551 | 8.697 | 7.656 | 7.657 | 58,735,208 | -1.01(-11.61%) |
Sep 26, 2008 | 8.351 | 8.697 | 8.347 | 8.662 | 31,201,170 | +0.08(+0.94%) |
Sep 25, 2008 | 8.378 | 8.685 | 8.155 | 8.581 | 39,308,324 | +0.28(+3.38%) |
Sep 24, 2008 | 8.294 | 8.378 | 8.113 | 8.301 | 33,955,244 | +0.06(+0.70%) |
Sep 23, 2008 | 8.382 | 8.497 | 8.241 | 8.244 | 45,548,168 | -0.06(-0.69%) |
Sep 22, 2008 | 8.888 | 8.892 | 8.297 | 8.301 | 37,591,668 | -0.59(-6.65%) |
Sep 19, 2008 | 9.096 | 9.134 | 8.478 | 8.892 | 60,607,628 | +0.07(+0.74%) |
Sep 18, 2008 | 8.731 | 8.973 | 8.328 | 8.827 | 60,901,204 | +0.41(+4.93%) |
Sep 17, 2008 | 8.601 | 8.773 | 8.351 | 8.413 | 52,931,316 | -0.34(-3.90%) |
Sep 16, 2008 | 8.439 | 8.858 | 8.409 | 8.754 | 56,861,148 | +0.31(+3.68%) |
Sep 15, 2008 | 8.382 | 8.712 | 8.328 | 8.443 | 39,919,212 | -0.21(-2.44%) |
Sep 12, 2008 | 8.785 | 8.796 | 8.505 | 8.654 | 45,249,312 | -0.18(-2.08%) |
Sep 11, 2008 | 8.812 | 8.996 | 8.758 | 8.839 | 46,094,448 | -0.13(-1.45%) |
Sep 10, 2008 | 8.693 | 9.076 | 8.670 | 8.969 | 48,526,144 | +0.26(+2.95%) |
Sep 09, 2008 | 9.015 | 9.130 | 8.707 | 8.712 | 37,515,648 | -0.30(-3.32%) |
Sep 08, 2008 | 9.299 | 9.334 | 8.892 | 9.011 | 39,463,016 | -0.11(-1.22%) |
Sep 05, 2008 | 8.973 | 9.384 | 8.919 | 9.123 | 59,348,424 | -0.02(-0.17%) |
Sep 04, 2008 | 9.407 | 9.476 | 9.134 | 9.138 | 47,297,164 | -0.17(-1.77%) |
Sep 03, 2008 | 9.272 | 9.391 | 9.234 | 9.303 | 30,871,416 | +0.07(+0.71%) |
Sep 02, 2008 | 9.671 | 9.717 | 9.176 | 9.238 | 41,383,460 | -0.33(-3.45%) |
Aug 29, 2008 | 9.614 | 9.675 | 9.479 | 9.568 | 27,138,616 | -0.18(-1.85%) |
Aug 28, 2008 | 9.514 | 9.783 | 9.495 | 9.748 | 16,426,807 | +0.20(+2.09%) |
Aug 27, 2008 | 9.468 | 9.633 | 9.391 | 9.549 | 17,487,278 | +0.08(+0.89%) |
Aug 26, 2008 | 9.595 | 9.602 | 9.372 | 9.464 | 18,607,104 | -0.04(-0.44%) |
Aug 25, 2008 | 9.543 | 9.552 | 9.445 | 9.506 | 20,855,602 | -0.10(-1.04%) |
Aug 22, 2008 | 9.483 | 9.687 | 9.364 | 9.606 | 21,913,206 | +0.20(+2.08%) |
Aug 21, 2008 | 9.510 | 9.510 | 9.291 | 9.410 | 33,102,240 | -0.17(-1.76%) |
Aug 20, 2008 | 9.698 | 9.744 | 9.502 | 9.579 | 33,415,862 | -0.17(-1.69%) |
Aug 19, 2008 | 9.710 | 9.894 | 9.710 | 9.744 | 25,878,726 | -0.05(-0.47%) |
Aug 18, 2008 | 9.890 | 10.01 | 9.714 | 9.790 | 33,198,238 | -0.18(-1.81%) |
Aug 15, 2008 | 9.978 | 10.16 | 9.948 | 9.971 | 28,670,918 | -0.03(-0.27%) |
Aug 14, 2008 | 9.894 | 10.09 | 9.794 | 9.998 | 34,861,160 | +0.10(+0.97%) |
Aug 13, 2008 | 9.936 | 10.13 | 9.813 | 9.902 | 34,416,500 | -0.10(-0.96%) |
Aug 12, 2008 | 10.20 | 10.28 | 9.971 | 9.998 | 32,991,264 | -0.27(-2.62%) |
Aug 11, 2008 | 10.01 | 10.37 | 9.848 | 10.27 | 30,182,590 | +0.15(+1.48%) |
Aug 08, 2008 | 9.777 | 10.18 | 9.675 | 10.12 | 31,123,486 | +0.35(+3.54%) |
Aug 07, 2008 | 9.775 | 9.948 | 9.610 | 9.771 | 36,590,464 | +0.01(+0.08%) |
Aug 06, 2008 | 9.756 | 9.825 | 9.602 | 9.763 | 42,755,204 | -0.07(-0.66%) |
Aug 05, 2008 | 9.760 | 9.859 | 9.602 | 9.829 | 36,954,444 | +0.21(+2.24%) |
Aug 04, 2008 | 9.399 | 9.702 | 9.326 | 9.614 | 26,913,986 | +0.18(+1.91%) |