Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.586 | 6.066 | 5.463 | 5.865 | 76,372,840 | +0.25(+4.37%) |
Oct 30, 2008 | 5.925 | 6.260 | 5.415 | 5.619 | 78,827,416 | -0.07(-1.18%) |
Oct 29, 2008 | 6.085 | 6.085 | 5.612 | 5.686 | 108,504,544 | -0.63(-9.91%) |
Oct 28, 2008 | 5.128 | 6.602 | 5.076 | 6.312 | 96,664,544 | +1.24(+24.52%) |
Oct 27, 2008 | 4.790 | 5.266 | 4.749 | 5.069 | 79,227,808 | +0.20(+4.21%) |
Oct 24, 2008 | 4.842 | 6.047 | 4.652 | 4.864 | 92,357,504 | -0.43(-8.09%) |
Oct 23, 2008 | 5.303 | 5.351 | 4.916 | 5.292 | 92,336,440 | +0.01(+0.14%) |
Oct 22, 2008 | 5.593 | 5.623 | 5.136 | 5.285 | 87,650,264 | -0.43(-7.55%) |
Oct 21, 2008 | 5.858 | 6.010 | 5.694 | 5.716 | 54,588,112 | -0.23(-3.82%) |
Oct 20, 2008 | 5.686 | 5.943 | 5.664 | 5.943 | 60,446,556 | +0.28(+4.86%) |
Oct 17, 2008 | 5.564 | 6.654 | 5.430 | 5.668 | 98,384,256 | -0.05(-0.85%) |
Oct 16, 2008 | 5.318 | 5.735 | 5.151 | 5.716 | 115,222,096 | +0.42(+7.94%) |
Oct 15, 2008 | 6.100 | 6.155 | 5.270 | 5.296 | 91,033,256 | -0.90(-14.48%) |
Oct 14, 2008 | 6.673 | 6.870 | 6.066 | 6.193 | 81,422,192 | -0.12(-1.94%) |
Oct 13, 2008 | 5.817 | 6.338 | 5.750 | 6.315 | 97,945,288 | +0.60(+10.48%) |
Oct 10, 2008 | 5.928 | 6.051 | 5.214 | 5.716 | 189,743,152 | -0.35(-5.82%) |
Oct 09, 2008 | 6.300 | 6.576 | 5.984 | 6.070 | 138,609,424 | -0.25(-4.00%) |
Oct 08, 2008 | 6.100 | 6.669 | 6.047 | 6.323 | 130,482,728 | -0.06(-0.93%) |
Oct 07, 2008 | 6.766 | 7.101 | 6.381 | 6.382 | 98,757,120 | -0.37(-5.46%) |
Oct 06, 2008 | 6.647 | 6.851 | 6.271 | 6.751 | 112,751,424 | -0.10(-1.52%) |
Oct 03, 2008 | 6.944 | 7.171 | 6.840 | 6.855 | 90,410,440 | +0.03(+0.38%) |
Oct 02, 2008 | 7.201 | 7.279 | 6.810 | 6.829 | 77,150,952 | -0.37(-5.17%) |
Oct 01, 2008 | 7.302 | 7.302 | 7.089 | 7.201 | 78,745,560 | -0.10(-1.43%) |
Sep 30, 2008 | 6.859 | 7.309 | 6.844 | 7.305 | 91,067,384 | +0.60(+9.00%) |
Sep 29, 2008 | 7.450 | 7.633 | 6.654 | 6.702 | 126,256,504 | -1.00(-13.00%) |
Sep 26, 2008 | 7.342 | 7.730 | 7.316 | 7.703 | 75,211,808 | +0.30(+4.02%) |
Sep 25, 2008 | 7.216 | 7.480 | 7.212 | 7.406 | 62,362,696 | +0.27(+3.75%) |
Sep 24, 2008 | 7.293 | 7.293 | 7.067 | 7.138 | 45,558,800 | -0.03(-0.42%) |
Sep 23, 2008 | 7.424 | 7.536 | 7.123 | 7.168 | 57,580,256 | -0.23(-3.12%) |
Sep 22, 2008 | 7.622 | 7.703 | 7.387 | 7.398 | 48,942,512 | -0.31(-4.01%) |
Sep 19, 2008 | 7.785 | 7.930 | 3.424 | 7.707 | 104,215,768 | +0.10(+1.32%) |
Sep 18, 2008 | 7.387 | 7.685 | 7.249 | 7.607 | 104,005,856 | +0.36(+4.98%) |
Sep 17, 2008 | 7.458 | 7.584 | 7.242 | 7.246 | 111,633,024 | -0.40(-5.21%) |
Sep 16, 2008 | 7.618 | 7.886 | 7.476 | 7.644 | 92,104,576 | -0.12(-1.53%) |
Sep 15, 2008 | 7.938 | 7.994 | 7.741 | 7.763 | 79,057,296 | -0.32(-3.92%) |
Sep 12, 2008 | 8.009 | 8.143 | 7.867 | 8.079 | 65,052,052 | +0.07(+0.84%) |
Sep 11, 2008 | 7.789 | 8.024 | 7.782 | 8.012 | 59,320,884 | +0.15(+1.94%) |
Sep 10, 2008 | 7.789 | 7.945 | 7.655 | 7.860 | 66,413,532 | +0.15(+1.98%) |
Sep 09, 2008 | 7.964 | 8.091 | 7.699 | 7.707 | 72,663,928 | -0.23(-2.86%) |
Sep 08, 2008 | 7.811 | 7.942 | 7.737 | 7.934 | 77,330,776 | +0.26(+3.44%) |
Sep 05, 2008 | 7.774 | 7.834 | 7.596 | 7.670 | 57,100,832 | -0.09(-1.15%) |
Sep 04, 2008 | 7.942 | 8.046 | 7.759 | 7.759 | 44,891,516 | -0.26(-3.25%) |
Sep 03, 2008 | 7.869 | 8.050 | 7.841 | 8.020 | 55,006,184 | +0.15(+1.84%) |
Sep 02, 2008 | 8.001 | 8.169 | 7.815 | 7.875 | 50,918,132 | -0.01(-0.09%) |
Aug 29, 2008 | 7.971 | 8.001 | 7.863 | 7.882 | 38,990,304 | -0.18(-2.22%) |
Aug 28, 2008 | 7.957 | 8.091 | 7.930 | 8.061 | 36,478,484 | +0.14(+1.79%) |
Aug 27, 2008 | 7.882 | 8.040 | 7.819 | 7.919 | 33,408,824 | +0.07(+0.90%) |
Aug 26, 2008 | 7.741 | 7.901 | 7.700 | 7.849 | 29,251,070 | +0.11(+1.39%) |
Aug 25, 2008 | 8.042 | 8.042 | 7.730 | 7.741 | 49,066,360 | -0.34(-4.19%) |
Aug 22, 2008 | 8.022 | 8.120 | 7.916 | 8.079 | 37,456,684 | +0.09(+1.12%) |
Aug 21, 2008 | 7.882 | 8.020 | 7.796 | 7.990 | 35,721,844 | +0.07(+0.89%) |
Aug 20, 2008 | 8.059 | 8.094 | 7.852 | 7.919 | 44,596,148 | -0.08(-0.98%) |
Aug 19, 2008 | 8.016 | 8.091 | 7.949 | 7.997 | 42,273,224 | -0.12(-1.51%) |
Aug 18, 2008 | 8.329 | 8.336 | 8.076 | 8.120 | 39,692,168 | -0.17(-2.06%) |
Aug 15, 2008 | 8.191 | 8.388 | 8.165 | 8.291 | 49,238,792 | +0.10(+1.27%) |
Aug 14, 2008 | 8.061 | 8.269 | 8.061 | 8.187 | 47,333,764 | +0.05(+0.64%) |
Aug 13, 2008 | 8.098 | 8.191 | 8.020 | 8.135 | 42,549,376 | +0.01(+0.14%) |
Aug 12, 2008 | 8.098 | 8.217 | 7.983 | 8.124 | 56,440,184 | +0.00(+0.05%) |
Aug 11, 2008 | 8.020 | 8.187 | 7.983 | 8.120 | 54,122,396 | +0.04(+0.46%) |
Aug 08, 2008 | 7.871 | 8.094 | 7.834 | 8.083 | 51,589,824 | +0.26(+3.38%) |
Aug 07, 2008 | 7.850 | 7.908 | 7.756 | 7.819 | 51,851,460 | -0.09(-1.08%) |
Aug 06, 2008 | 8.016 | 8.024 | 7.796 | 7.904 | 47,395,300 | -0.11(-1.35%) |
Aug 05, 2008 | 7.737 | 8.024 | 7.718 | 8.012 | 64,331,760 | +0.36(+4.77%) |
Aug 04, 2008 | 7.577 | 7.692 | 7.517 | 7.648 | 35,471,592 | +0.07(+0.98%) |