Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.672 | 6.042 | 5.429 | 5.983 | 3,717,382 | +0.23(+4.09%) |
Oct 30, 2008 | 5.513 | 5.983 | 5.513 | 5.748 | 3,989,691 | +0.21(+3.79%) |
Oct 29, 2008 | 5.010 | 5.765 | 5.010 | 5.538 | 4,502,158 | +0.34(+6.62%) |
Oct 28, 2008 | 5.186 | 5.261 | 4.859 | 5.194 | 3,698,756 | +0.17(+3.34%) |
Oct 27, 2008 | 5.110 | 5.286 | 4.942 | 5.026 | 3,410,761 | -0.14(-2.76%) |
Oct 24, 2008 | 4.598 | 5.278 | 4.573 | 5.169 | 3,735,363 | +0.27(+5.48%) |
Oct 23, 2008 | 5.261 | 5.261 | 4.699 | 4.900 | 7,160,478 | -0.27(-5.19%) |
Oct 22, 2008 | 5.303 | 5.580 | 5.085 | 5.169 | 3,673,253 | -0.18(-3.45%) |
Oct 21, 2008 | 5.471 | 5.530 | 5.194 | 5.354 | 3,333,637 | -0.24(-4.35%) |
Oct 20, 2008 | 5.438 | 5.605 | 5.412 | 5.597 | 1,743,064 | +0.24(+4.55%) |
Oct 17, 2008 | 5.396 | 5.748 | 5.295 | 5.354 | 4,712,385 | -0.14(-2.60%) |
Oct 16, 2008 | 5.144 | 5.521 | 4.976 | 5.496 | 5,934,070 | +0.49(+9.72%) |
Oct 15, 2008 | 5.622 | 5.681 | 5.001 | 5.010 | 4,401,278 | -0.69(-12.08%) |
Oct 14, 2008 | 6.042 | 6.058 | 5.580 | 5.698 | 3,911,867 | -0.18(-3.00%) |
Oct 13, 2008 | 5.748 | 5.899 | 5.555 | 5.874 | 3,449,924 | +0.44(+8.02%) |
Oct 10, 2008 | 5.077 | 5.714 | 4.573 | 5.438 | 8,802,728 | +0.12(+2.21%) |
Oct 09, 2008 | 5.647 | 5.832 | 5.245 | 5.320 | 5,598,151 | -0.20(-3.65%) |
Oct 08, 2008 | 5.597 | 6.126 | 5.320 | 5.521 | 8,542,233 | -0.23(-3.94%) |
Oct 07, 2008 | 6.243 | 6.327 | 5.740 | 5.748 | 3,839,582 | -0.55(-8.79%) |
Oct 06, 2008 | 6.210 | 6.335 | 5.765 | 6.302 | 6,673,837 | +0.03(+0.54%) |
Oct 03, 2008 | 6.285 | 6.596 | 6.260 | 6.268 | 6,137,251 | -0.03(-0.40%) |
Oct 02, 2008 | 6.872 | 6.906 | 6.235 | 6.293 | 5,432,502 | -0.65(-9.31%) |
Oct 01, 2008 | 7.049 | 7.065 | 6.856 | 6.940 | 3,080,581 | -0.08(-1.08%) |
Sep 30, 2008 | 6.822 | 7.049 | 6.621 | 7.015 | 3,308,493 | +0.27(+3.98%) |
Sep 29, 2008 | 6.931 | 6.956 | 6.554 | 6.747 | 11,160,096 | -0.31(-4.40%) |
Sep 26, 2008 | 6.923 | 7.091 | 6.688 | 7.057 | 7,497,337 | -0.04(-0.59%) |
Sep 25, 2008 | 7.015 | 7.309 | 6.981 | 7.099 | 6,757,125 | -0.08(-1.05%) |
Sep 24, 2008 | 7.309 | 7.401 | 7.158 | 7.175 | 3,842,041 | -0.07(-0.93%) |
Sep 23, 2008 | 7.292 | 7.519 | 7.149 | 7.242 | 4,292,666 | -0.07(-0.92%) |
Sep 22, 2008 | 7.544 | 7.779 | 7.309 | 7.309 | 5,427,490 | -0.23(-3.11%) |
Sep 19, 2008 | 7.485 | 7.753 | 7.258 | 7.544 | 8,224,834 | +0.45(+6.39%) |
Sep 18, 2008 | 7.191 | 7.351 | 6.461 | 7.091 | 13,997,929 | +0.03(+0.36%) |
Sep 17, 2008 | 7.166 | 7.376 | 7.057 | 7.065 | 11,733,036 | -0.24(-3.33%) |
Sep 16, 2008 | 6.705 | 7.367 | 6.352 | 7.309 | 11,517,344 | +0.55(+8.20%) |
Sep 15, 2008 | 6.721 | 7.065 | 6.705 | 6.755 | 4,703,932 | -0.30(-4.28%) |
Sep 12, 2008 | 7.124 | 7.183 | 6.940 | 7.057 | 3,335,735 | -0.08(-1.18%) |
Sep 11, 2008 | 7.015 | 7.326 | 6.914 | 7.141 | 6,283,209 | -0.01(-0.12%) |
Sep 10, 2008 | 6.780 | 7.300 | 6.776 | 7.149 | 10,562,795 | +0.44(+6.50%) |
Sep 09, 2008 | 6.940 | 7.040 | 6.629 | 6.713 | 6,795,471 | -0.18(-2.68%) |
Sep 08, 2008 | 7.552 | 7.594 | 6.621 | 6.898 | 14,020,915 | -0.57(-7.64%) |
Sep 05, 2008 | 7.477 | 7.619 | 7.275 | 7.468 | 8,573,399 | -0.25(-3.26%) |
Sep 04, 2008 | 7.720 | 7.942 | 7.644 | 7.720 | 6,998,620 | -0.04(-0.54%) |
Sep 03, 2008 | 7.972 | 8.190 | 7.661 | 7.762 | 13,202,948 | -0.08(-0.96%) |
Sep 02, 2008 | 8.274 | 8.274 | 7.720 | 7.837 | 8,289,674 | -0.30(-3.71%) |
Aug 29, 2008 | 8.358 | 8.416 | 8.064 | 8.139 | 5,376,092 | -0.28(-3.29%) |
Aug 28, 2008 | 8.332 | 8.475 | 8.240 | 8.416 | 4,640,243 | +0.13(+1.62%) |
Aug 27, 2008 | 7.963 | 8.374 | 7.963 | 8.282 | 7,893,181 | +0.25(+3.13%) |
Aug 26, 2008 | 7.829 | 8.072 | 7.812 | 8.030 | 8,292,242 | +0.28(+3.57%) |
Aug 25, 2008 | 7.644 | 7.888 | 7.619 | 7.753 | 6,191,092 | +0.12(+1.54%) |
Aug 22, 2008 | 7.695 | 7.728 | 7.594 | 7.636 | 7,427,087 | -0.02(-0.22%) |
Aug 21, 2008 | 7.737 | 7.795 | 7.628 | 7.653 | 4,561,952 | -0.15(-1.94%) |
Aug 20, 2008 | 7.753 | 8.022 | 7.678 | 7.804 | 3,479,381 | +0.08(+1.09%) |
Aug 19, 2008 | 7.972 | 8.001 | 7.611 | 7.720 | 3,703,293 | -0.17(-2.13%) |
Aug 18, 2008 | 8.249 | 8.274 | 7.728 | 7.888 | 4,734,210 | -0.33(-3.98%) |
Aug 15, 2008 | 8.450 | 8.517 | 8.165 | 8.215 | 3,907,878 | -0.17(-2.00%) |
Aug 14, 2008 | 8.198 | 8.442 | 8.148 | 8.383 | 3,449,122 | +0.14(+1.73%) |
Aug 13, 2008 | 8.215 | 8.425 | 8.123 | 8.240 | 5,263,909 | -0.02(-0.20%) |
Aug 12, 2008 | 8.324 | 8.374 | 8.056 | 8.257 | 6,740,508 | -0.09(-1.11%) |
Aug 11, 2008 | 7.988 | 8.450 | 7.988 | 8.349 | 5,636,001 | +0.37(+4.63%) |
Aug 08, 2008 | 7.703 | 8.022 | 7.594 | 7.980 | 12,057,140 | +0.08(+1.06%) |
Aug 07, 2008 | 7.686 | 8.064 | 7.670 | 7.896 | 4,993,187 | +0.13(+1.73%) |
Aug 06, 2008 | 7.770 | 7.879 | 7.602 | 7.762 | 3,680,174 | -0.02(-0.22%) |
Aug 05, 2008 | 7.787 | 7.863 | 7.678 | 7.779 | 2,949,774 | +0.08(+1.09%) |
Aug 04, 2008 | 7.888 | 7.930 | 7.619 | 7.695 | 6,344,425 | -0.25(-3.17%) |