Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.983 | 6.145 | 5.700 | 5.957 | 11,248,445 | -0.19(-3.06%) |
Oct 30, 2008 | 6.060 | 6.488 | 6.043 | 6.145 | 16,928,036 | +0.21(+3.46%) |
Oct 29, 2008 | 5.597 | 6.120 | 5.349 | 5.940 | 18,451,210 | +0.39(+6.93%) |
Oct 28, 2008 | 5.401 | 5.589 | 4.921 | 5.555 | 19,301,024 | +0.37(+7.10%) |
Oct 27, 2008 | 5.144 | 5.473 | 5.075 | 5.187 | 13,099,851 | -0.03(-0.49%) |
Oct 24, 2008 | 4.896 | 5.426 | 4.802 | 5.212 | 21,694,160 | -0.19(-3.49%) |
Oct 23, 2008 | 5.572 | 5.632 | 5.204 | 5.401 | 15,858,182 | -0.22(-3.96%) |
Oct 22, 2008 | 5.811 | 5.991 | 5.478 | 5.623 | 17,577,116 | -0.15(-2.52%) |
Oct 21, 2008 | 6.120 | 6.154 | 5.760 | 5.769 | 15,378,332 | -0.45(-7.29%) |
Oct 20, 2008 | 6.479 | 6.479 | 5.948 | 6.222 | 12,152,090 | -0.09(-1.36%) |
Oct 17, 2008 | 6.222 | 6.612 | 6.060 | 6.308 | 12,095,280 | -0.02(-0.27%) |
Oct 16, 2008 | 6.111 | 6.359 | 5.794 | 6.325 | 16,004,765 | +0.21(+3.50%) |
Oct 15, 2008 | 6.667 | 6.787 | 6.060 | 6.111 | 14,323,350 | -0.46(-7.03%) |
Oct 14, 2008 | 6.958 | 7.095 | 6.522 | 6.573 | 17,319,022 | -0.14(-2.04%) |
Oct 13, 2008 | 6.239 | 6.753 | 6.222 | 6.710 | 12,508,042 | +0.72(+12.00%) |
Oct 10, 2008 | 6.094 | 6.488 | 5.675 | 5.991 | 19,060,078 | -0.26(-4.11%) |
Oct 09, 2008 | 6.616 | 6.813 | 6.120 | 6.248 | 13,198,214 | -0.19(-2.93%) |
Oct 08, 2008 | 6.248 | 6.873 | 6.162 | 6.436 | 23,287,902 | -0.05(-0.79%) |
Oct 07, 2008 | 7.189 | 7.198 | 6.470 | 6.488 | 15,324,157 | -0.45(-6.54%) |
Oct 06, 2008 | 7.061 | 7.189 | 6.556 | 6.941 | 22,584,996 | -0.34(-4.70%) |
Oct 03, 2008 | 7.438 | 7.831 | 7.207 | 7.284 | 16,318,416 | -0.03(-0.35%) |
Oct 02, 2008 | 7.712 | 7.746 | 7.266 | 7.309 | 13,818,636 | -0.50(-6.36%) |
Oct 01, 2008 | 7.925 | 7.977 | 7.609 | 7.806 | 9,494,378 | -0.15(-1.94%) |
Sep 30, 2008 | 7.532 | 7.960 | 7.326 | 7.960 | 15,400,644 | +0.57(+7.76%) |
Sep 29, 2008 | 8.131 | 8.191 | 7.232 | 7.386 | 27,960,048 | -0.92(-11.03%) |
Sep 26, 2008 | 8.790 | 8.824 | 8.191 | 8.302 | 36,141,848 | -0.91(-9.85%) |
Sep 25, 2008 | 9.064 | 9.391 | 8.833 | 9.209 | 14,655,751 | +0.24(+2.67%) |
Sep 24, 2008 | 8.893 | 9.141 | 8.747 | 8.970 | 10,628,855 | +0.21(+2.34%) |
Sep 23, 2008 | 8.927 | 9.072 | 8.630 | 8.764 | 9,572,391 | -0.20(-2.20%) |
Sep 22, 2008 | 9.398 | 9.458 | 8.935 | 8.961 | 6,336,209 | -0.50(-5.33%) |
Sep 19, 2008 | 9.603 | 10.13 | 9.355 | 9.466 | 24,653,608 | +0.40(+4.44%) |
Sep 18, 2008 | 8.995 | 9.398 | 8.653 | 9.064 | 22,919,628 | +0.40(+4.64%) |
Sep 17, 2008 | 8.876 | 9.081 | 8.636 | 8.662 | 21,814,804 | -0.49(-5.33%) |
Sep 16, 2008 | 8.901 | 9.389 | 8.824 | 9.149 | 26,426,800 | -0.09(-1.02%) |
Sep 15, 2008 | 9.577 | 9.620 | 9.055 | 9.244 | 21,222,648 | -0.68(-6.90%) |
Sep 12, 2008 | 9.826 | 9.997 | 9.689 | 9.928 | 13,499,670 | -0.07(-0.68%) |
Sep 11, 2008 | 9.560 | 10.22 | 9.458 | 9.997 | 19,222,060 | +0.25(+2.55%) |
Sep 10, 2008 | 10.12 | 10.15 | 9.689 | 9.749 | 13,924,818 | -0.20(-1.98%) |
Sep 09, 2008 | 10.39 | 10.40 | 9.808 | 9.945 | 17,553,618 | -0.42(-4.05%) |
Sep 08, 2008 | 10.90 | 11.00 | 10.24 | 10.36 | 15,850,227 | -0.24(-2.26%) |
Sep 05, 2008 | 10.03 | 10.69 | 10.03 | 10.60 | 21,642,984 | +0.39(+3.77%) |
Sep 04, 2008 | 10.50 | 10.52 | 10.02 | 10.22 | 38,416,232 | -0.59(-5.46%) |
Sep 03, 2008 | 11.97 | 11.97 | 10.74 | 10.81 | 37,412,440 | -1.32(-10.87%) |
Sep 02, 2008 | 12.28 | 12.33 | 11.87 | 12.13 | 14,851,594 | +0.05(+0.43%) |
Aug 29, 2008 | 12.13 | 12.36 | 11.81 | 12.08 | 35,144,168 | -0.56(-4.40%) |
Aug 28, 2008 | 12.59 | 12.74 | 12.32 | 12.63 | 27,171,546 | +0.27(+2.22%) |
Aug 27, 2008 | 12.61 | 12.71 | 12.20 | 12.36 | 24,665,806 | -0.16(-1.30%) |
Aug 26, 2008 | 12.74 | 12.94 | 12.23 | 12.52 | 45,114,680 | -0.89(-6.64%) |
Aug 25, 2008 | 13.84 | 13.84 | 13.37 | 13.41 | 12,668,849 | -0.27(-2.00%) |
Aug 22, 2008 | 13.73 | 13.86 | 13.59 | 13.69 | 7,538,494 | +0.13(+0.95%) |
Aug 21, 2008 | 13.76 | 13.91 | 13.45 | 13.56 | 7,876,096 | -0.18(-1.31%) |
Aug 20, 2008 | 13.69 | 13.96 | 13.57 | 13.74 | 10,769,376 | +0.15(+1.13%) |
Aug 19, 2008 | 13.47 | 13.73 | 13.30 | 13.58 | 15,221,578 | +0.01(+0.06%) |
Aug 18, 2008 | 13.69 | 13.78 | 13.30 | 13.57 | 13,388,934 | -0.02(-0.13%) |
Aug 15, 2008 | 14.06 | 14.23 | 13.57 | 13.59 | 22,574,008 | -0.38(-2.70%) |
Aug 14, 2008 | 13.62 | 14.09 | 13.51 | 13.97 | 10,029,785 | +0.26(+1.87%) |
Aug 13, 2008 | 13.59 | 13.87 | 13.40 | 13.71 | 12,895,780 | +0.08(+0.57%) |
Aug 12, 2008 | 13.68 | 13.69 | 13.04 | 13.63 | 22,836,516 | +0.09(+0.69%) |
Aug 11, 2008 | 13.61 | 13.87 | 13.51 | 13.54 | 18,582,932 | +0.23(+1.74%) |
Aug 08, 2008 | 13.15 | 13.54 | 13.02 | 13.31 | 11,394,316 | +0.21(+1.63%) |
Aug 07, 2008 | 12.77 | 13.45 | 12.50 | 13.10 | 19,878,268 | +0.36(+2.82%) |
Aug 06, 2008 | 12.53 | 12.94 | 12.13 | 12.74 | 17,858,582 | +0.25(+1.99%) |
Aug 05, 2008 | 12.29 | 12.60 | 12.06 | 12.49 | 15,401,898 | +0.31(+2.53%) |
Aug 04, 2008 | 12.47 | 12.56 | 12.12 | 12.18 | 14,970,912 | -0.39(-3.13%) |