Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.875 | 6.056 | 5.813 | 5.890 | 34,365,116 | -0.05(-0.78%) |
Oct 30, 2008 | 6.068 | 6.141 | 5.798 | 5.936 | 41,642,552 | +0.09(+1.52%) |
Oct 29, 2008 | 6.122 | 6.207 | 5.809 | 5.848 | 41,517,144 | -0.27(-4.47%) |
Oct 28, 2008 | 5.821 | 6.145 | 5.555 | 6.122 | 53,495,228 | +0.52(+9.22%) |
Oct 27, 2008 | 5.666 | 5.929 | 5.597 | 5.605 | 43,930,564 | -0.14(-2.42%) |
Oct 24, 2008 | 5.493 | 5.944 | 5.466 | 5.744 | 66,710,716 | -0.17(-2.81%) |
Oct 23, 2008 | 5.740 | 5.940 | 5.562 | 5.909 | 68,586,576 | +0.11(+1.93%) |
Oct 22, 2008 | 5.717 | 5.848 | 5.651 | 5.798 | 52,159,388 | +0.06(+1.08%) |
Oct 21, 2008 | 5.863 | 5.967 | 5.724 | 5.736 | 33,537,750 | -0.23(-3.88%) |
Oct 20, 2008 | 5.925 | 6.075 | 5.724 | 5.967 | 38,882,740 | +0.05(+0.78%) |
Oct 17, 2008 | 5.616 | 6.959 | 5.501 | 5.921 | 63,836,164 | +0.15(+2.54%) |
Oct 16, 2008 | 5.641 | 5.775 | 5.281 | 5.774 | 126,613,936 | -0.14(-2.35%) |
Oct 15, 2008 | 6.554 | 6.561 | 5.790 | 5.913 | 107,163,008 | -0.93(-13.59%) |
Oct 14, 2008 | 7.186 | 7.233 | 6.781 | 6.843 | 65,151,824 | -0.14(-1.99%) |
Oct 13, 2008 | 6.812 | 6.990 | 6.453 | 6.982 | 61,573,032 | +0.53(+8.19%) |
Oct 10, 2008 | 5.840 | 6.635 | 5.786 | 6.453 | 100,102,640 | +0.30(+4.82%) |
Oct 09, 2008 | 6.619 | 6.642 | 5.998 | 6.156 | 65,068,072 | -0.41(-6.17%) |
Oct 08, 2008 | 6.222 | 6.978 | 6.179 | 6.561 | 82,947,896 | +0.20(+3.09%) |
Oct 07, 2008 | 6.986 | 7.125 | 6.361 | 6.365 | 57,961,260 | -0.54(-7.77%) |
Oct 06, 2008 | 7.136 | 7.136 | 6.442 | 6.901 | 96,767,048 | -0.41(-5.54%) |
Oct 03, 2008 | 7.472 | 7.761 | 7.302 | 7.306 | 50,871,808 | -0.08(-1.10%) |
Oct 02, 2008 | 7.645 | 7.715 | 7.302 | 7.387 | 65,986,492 | -0.66(-8.15%) |
Oct 01, 2008 | 8.494 | 8.575 | 8.004 | 8.043 | 44,928,880 | -0.59(-6.84%) |
Sep 30, 2008 | 7.900 | 8.640 | 7.830 | 8.633 | 52,900,800 | +0.94(+12.18%) |
Sep 29, 2008 | 8.594 | 8.741 | 7.695 | 7.695 | 58,437,948 | -1.01(-11.61%) |
Sep 26, 2008 | 8.394 | 8.741 | 8.390 | 8.706 | 31,043,262 | +0.08(+0.94%) |
Sep 25, 2008 | 8.421 | 8.729 | 8.197 | 8.625 | 39,109,384 | +0.28(+3.37%) |
Sep 24, 2008 | 8.336 | 8.421 | 8.154 | 8.343 | 33,783,400 | +0.06(+0.70%) |
Sep 23, 2008 | 8.424 | 8.540 | 8.283 | 8.286 | 45,317,648 | -0.06(-0.69%) |
Sep 22, 2008 | 8.934 | 8.938 | 8.340 | 8.343 | 37,401,416 | -0.59(-6.65%) |
Sep 19, 2008 | 9.142 | 9.181 | 8.521 | 8.938 | 60,300,896 | +0.07(+0.74%) |
Sep 18, 2008 | 8.776 | 9.019 | 8.370 | 8.872 | 60,592,984 | +0.42(+4.93%) |
Sep 17, 2008 | 8.644 | 8.818 | 8.394 | 8.455 | 52,663,432 | -0.34(-3.90%) |
Sep 16, 2008 | 8.482 | 8.903 | 8.451 | 8.799 | 56,573,376 | +0.31(+3.68%) |
Sep 15, 2008 | 8.424 | 8.756 | 8.370 | 8.486 | 39,717,180 | -0.21(-2.44%) |
Sep 12, 2008 | 8.830 | 8.841 | 8.548 | 8.698 | 45,020,308 | -0.19(-2.08%) |
Sep 11, 2008 | 8.857 | 9.042 | 8.803 | 8.884 | 45,861,164 | -0.13(-1.45%) |
Sep 10, 2008 | 8.737 | 9.123 | 8.714 | 9.015 | 48,280,552 | +0.26(+2.95%) |
Sep 09, 2008 | 9.061 | 9.177 | 8.752 | 8.756 | 37,325,780 | -0.30(-3.32%) |
Sep 08, 2008 | 9.346 | 9.381 | 8.938 | 9.057 | 39,263,296 | -0.11(-1.22%) |
Sep 05, 2008 | 9.019 | 9.431 | 8.965 | 9.169 | 59,048,064 | -0.02(-0.17%) |
Sep 04, 2008 | 9.454 | 9.524 | 9.181 | 9.184 | 47,057,796 | -0.17(-1.77%) |
Sep 03, 2008 | 9.319 | 9.439 | 9.281 | 9.350 | 30,715,178 | +0.07(+0.71%) |
Sep 02, 2008 | 9.721 | 9.767 | 9.223 | 9.285 | 41,174,020 | -0.33(-3.45%) |
Aug 29, 2008 | 9.663 | 9.724 | 9.528 | 9.616 | 27,001,268 | -0.18(-1.85%) |
Aug 28, 2008 | 9.562 | 9.832 | 9.543 | 9.798 | 16,343,671 | +0.20(+2.09%) |
Aug 27, 2008 | 9.516 | 9.682 | 9.439 | 9.597 | 17,398,776 | +0.08(+0.89%) |
Aug 26, 2008 | 9.643 | 9.651 | 9.420 | 9.512 | 18,512,934 | -0.04(-0.44%) |
Aug 25, 2008 | 9.591 | 9.601 | 9.493 | 9.555 | 20,750,052 | -0.10(-1.04%) |
Aug 22, 2008 | 9.532 | 9.736 | 9.412 | 9.655 | 21,802,304 | +0.20(+2.08%) |
Aug 21, 2008 | 9.559 | 9.559 | 9.339 | 9.458 | 32,934,710 | -0.17(-1.76%) |
Aug 20, 2008 | 9.748 | 9.794 | 9.551 | 9.628 | 33,246,746 | -0.17(-1.69%) |
Aug 19, 2008 | 9.759 | 9.944 | 9.759 | 9.794 | 25,747,754 | -0.05(-0.47%) |
Aug 18, 2008 | 9.940 | 10.06 | 9.763 | 9.840 | 33,030,222 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.998 | 10.02 | 28,525,814 | -0.03(-0.27%) |
Aug 14, 2008 | 9.944 | 10.14 | 9.844 | 10.05 | 34,684,728 | +0.10(+0.97%) |
Aug 13, 2008 | 9.987 | 10.18 | 9.863 | 9.952 | 34,242,320 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,824,296 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.898 | 10.32 | 30,029,836 | +0.15(+1.48%) |
Aug 08, 2008 | 9.827 | 10.23 | 9.724 | 10.17 | 30,965,970 | +0.35(+3.53%) |
Aug 07, 2008 | 9.825 | 9.998 | 9.659 | 9.821 | 36,405,280 | +0.01(+0.08%) |
Aug 06, 2008 | 9.805 | 9.875 | 9.651 | 9.813 | 42,538,824 | -0.07(-0.66%) |
Aug 05, 2008 | 9.809 | 9.910 | 9.651 | 9.879 | 36,767,420 | +0.22(+2.24%) |
Aug 04, 2008 | 9.447 | 9.751 | 9.373 | 9.663 | 26,777,774 | +0.18(+1.91%) |