Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.816 | 5.996 | 5.755 | 5.832 | 34,711,012 | -0.05(-0.78%) |
Oct 30, 2008 | 6.007 | 6.080 | 5.740 | 5.877 | 42,061,700 | +0.09(+1.52%) |
Oct 29, 2008 | 6.061 | 6.145 | 5.751 | 5.789 | 41,935,028 | -0.27(-4.47%) |
Oct 28, 2008 | 5.763 | 6.084 | 5.499 | 6.061 | 54,033,676 | +0.51(+9.22%) |
Oct 27, 2008 | 5.610 | 5.870 | 5.541 | 5.549 | 44,372,740 | -0.14(-2.42%) |
Oct 24, 2008 | 5.438 | 5.885 | 5.411 | 5.686 | 67,382,184 | -0.16(-2.81%) |
Oct 23, 2008 | 5.683 | 5.881 | 5.507 | 5.851 | 69,276,920 | +0.11(+1.93%) |
Oct 22, 2008 | 5.660 | 5.789 | 5.595 | 5.740 | 52,684,388 | +0.06(+1.08%) |
Oct 21, 2008 | 5.805 | 5.908 | 5.667 | 5.679 | 33,875,320 | -0.23(-3.88%) |
Oct 20, 2008 | 5.866 | 6.015 | 5.667 | 5.908 | 39,274,108 | +0.05(+0.78%) |
Oct 17, 2008 | 5.560 | 6.889 | 5.446 | 5.862 | 64,478,696 | +0.15(+2.54%) |
Oct 16, 2008 | 5.585 | 5.717 | 5.228 | 5.717 | 127,888,344 | -0.14(-2.35%) |
Oct 15, 2008 | 6.488 | 6.496 | 5.732 | 5.854 | 108,241,640 | -0.92(-13.59%) |
Oct 14, 2008 | 7.115 | 7.160 | 6.714 | 6.775 | 65,807,596 | -0.14(-1.99%) |
Oct 13, 2008 | 6.744 | 6.920 | 6.389 | 6.912 | 62,192,784 | +0.52(+8.19%) |
Oct 10, 2008 | 5.782 | 6.569 | 5.728 | 6.389 | 101,110,208 | +0.29(+4.82%) |
Oct 09, 2008 | 6.553 | 6.576 | 5.938 | 6.095 | 65,723,004 | -0.40(-6.17%) |
Oct 08, 2008 | 6.160 | 6.908 | 6.118 | 6.496 | 83,782,792 | +0.19(+3.09%) |
Oct 07, 2008 | 6.916 | 7.054 | 6.297 | 6.301 | 58,544,660 | -0.53(-7.77%) |
Oct 06, 2008 | 7.065 | 7.065 | 6.378 | 6.832 | 97,741,040 | -0.40(-5.54%) |
Oct 03, 2008 | 7.397 | 7.684 | 7.229 | 7.233 | 51,383,852 | -0.08(-1.10%) |
Oct 02, 2008 | 7.569 | 7.638 | 7.229 | 7.313 | 66,650,668 | -0.65(-8.15%) |
Oct 01, 2008 | 8.409 | 8.489 | 7.924 | 7.962 | 45,381,104 | -0.58(-6.84%) |
Sep 30, 2008 | 7.821 | 8.554 | 7.752 | 8.547 | 53,433,264 | +0.93(+12.18%) |
Sep 29, 2008 | 8.509 | 8.654 | 7.618 | 7.619 | 59,026,148 | -1.00(-11.61%) |
Sep 26, 2008 | 8.310 | 8.654 | 8.306 | 8.619 | 31,355,722 | +0.08(+0.94%) |
Sep 25, 2008 | 8.337 | 8.642 | 8.115 | 8.539 | 39,503,032 | +0.28(+3.37%) |
Sep 24, 2008 | 8.253 | 8.337 | 8.073 | 8.260 | 34,123,440 | +0.06(+0.70%) |
Sep 23, 2008 | 8.341 | 8.455 | 8.201 | 8.203 | 45,773,788 | -0.06(-0.69%) |
Sep 22, 2008 | 8.845 | 8.848 | 8.257 | 8.260 | 37,777,872 | -0.59(-6.65%) |
Sep 19, 2008 | 9.051 | 9.089 | 8.436 | 8.848 | 60,907,844 | +0.06(+0.74%) |
Sep 18, 2008 | 8.688 | 8.929 | 8.287 | 8.784 | 61,202,872 | +0.41(+4.93%) |
Sep 17, 2008 | 8.558 | 8.730 | 8.310 | 8.371 | 53,193,508 | -0.34(-3.90%) |
Sep 16, 2008 | 8.398 | 8.814 | 8.367 | 8.711 | 57,142,804 | +0.31(+3.68%) |
Sep 15, 2008 | 8.341 | 8.669 | 8.287 | 8.402 | 40,116,948 | -0.21(-2.44%) |
Sep 12, 2008 | 8.742 | 8.753 | 8.463 | 8.612 | 45,473,452 | -0.18(-2.08%) |
Sep 11, 2008 | 8.768 | 8.952 | 8.715 | 8.795 | 46,322,772 | -0.13(-1.45%) |
Sep 10, 2008 | 8.650 | 9.032 | 8.627 | 8.925 | 48,766,512 | +0.26(+2.95%) |
Sep 09, 2008 | 8.971 | 9.085 | 8.664 | 8.669 | 37,701,476 | -0.30(-3.32%) |
Sep 08, 2008 | 9.253 | 9.288 | 8.848 | 8.967 | 39,658,492 | -0.11(-1.22%) |
Sep 05, 2008 | 8.929 | 9.337 | 8.875 | 9.078 | 59,642,404 | -0.02(-0.17%) |
Sep 04, 2008 | 9.360 | 9.429 | 9.089 | 9.093 | 47,531,448 | -0.16(-1.77%) |
Sep 03, 2008 | 9.227 | 9.345 | 9.188 | 9.257 | 31,024,336 | +0.06(+0.71%) |
Sep 02, 2008 | 9.624 | 9.670 | 9.131 | 9.192 | 41,588,452 | -0.33(-3.45%) |
Aug 29, 2008 | 9.566 | 9.628 | 9.433 | 9.521 | 27,273,046 | -0.18(-1.85%) |
Aug 28, 2008 | 9.467 | 9.734 | 9.448 | 9.700 | 16,508,176 | +0.20(+2.09%) |
Aug 27, 2008 | 9.421 | 9.585 | 9.345 | 9.501 | 17,573,900 | +0.08(+0.89%) |
Aug 26, 2008 | 9.547 | 9.555 | 9.326 | 9.417 | 18,699,274 | -0.04(-0.44%) |
Aug 25, 2008 | 9.496 | 9.505 | 9.398 | 9.459 | 20,958,908 | -0.10(-1.04%) |
Aug 22, 2008 | 9.437 | 9.639 | 9.318 | 9.559 | 22,021,752 | +0.19(+2.08%) |
Aug 21, 2008 | 9.463 | 9.463 | 9.246 | 9.364 | 33,266,210 | -0.17(-1.76%) |
Aug 20, 2008 | 9.650 | 9.696 | 9.456 | 9.532 | 33,581,384 | -0.16(-1.69%) |
Aug 19, 2008 | 9.662 | 9.845 | 9.662 | 9.696 | 26,006,914 | -0.05(-0.47%) |
Aug 18, 2008 | 9.841 | 9.964 | 9.666 | 9.742 | 33,362,682 | -0.18(-1.81%) |
Aug 15, 2008 | 9.929 | 10.11 | 9.899 | 9.922 | 28,812,936 | -0.03(-0.27%) |
Aug 14, 2008 | 9.845 | 10.04 | 9.746 | 9.948 | 35,033,840 | +0.10(+0.97%) |
Aug 13, 2008 | 9.887 | 10.08 | 9.765 | 9.853 | 34,586,980 | -0.10(-0.96%) |
Aug 12, 2008 | 10.15 | 10.23 | 9.922 | 9.948 | 33,154,684 | -0.27(-2.62%) |
Aug 11, 2008 | 9.960 | 10.31 | 9.799 | 10.22 | 30,332,096 | +0.15(+1.48%) |
Aug 08, 2008 | 9.729 | 10.13 | 9.628 | 10.07 | 31,277,654 | +0.34(+3.54%) |
Aug 07, 2008 | 9.727 | 9.899 | 9.563 | 9.723 | 36,771,712 | +0.01(+0.08%) |
Aug 06, 2008 | 9.708 | 9.776 | 9.555 | 9.715 | 42,966,988 | -0.06(-0.66%) |
Aug 05, 2008 | 9.712 | 9.811 | 9.555 | 9.780 | 37,137,496 | +0.21(+2.24%) |
Aug 04, 2008 | 9.353 | 9.654 | 9.280 | 9.566 | 27,047,302 | +0.18(+1.91%) |