Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.309 | 6.549 | 6.008 | 6.207 | 20,078,380 | -0.46(-6.93%) |
Oct 30, 2008 | 6.902 | 7.131 | 6.637 | 6.669 | 9,859,710 | +0.00(+0.00%) |
Oct 29, 2008 | 6.454 | 7.093 | 6.277 | 6.669 | 13,566,089 | +0.12(+1.80%) |
Oct 28, 2008 | 5.885 | 6.551 | 5.554 | 6.551 | 11,487,842 | +0.84(+14.68%) |
Oct 27, 2008 | 5.731 | 6.046 | 5.665 | 5.713 | 8,109,621 | -0.12(-2.02%) |
Oct 24, 2008 | 5.502 | 5.991 | 5.459 | 5.831 | 11,150,778 | -0.30(-4.95%) |
Oct 23, 2008 | 6.343 | 6.501 | 5.713 | 6.134 | 15,116,232 | -0.26(-4.11%) |
Oct 22, 2008 | 6.882 | 6.891 | 6.087 | 6.397 | 12,293,612 | -0.51(-7.32%) |
Oct 21, 2008 | 7.523 | 7.596 | 6.848 | 6.902 | 12,725,739 | -0.62(-8.23%) |
Oct 20, 2008 | 7.301 | 7.693 | 7.125 | 7.521 | 10,130,469 | +0.31(+4.24%) |
Oct 17, 2008 | 6.816 | 7.487 | 6.773 | 7.215 | 16,556,457 | +0.23(+3.34%) |
Oct 16, 2008 | 6.420 | 7.081 | 6.168 | 6.982 | 21,518,200 | +0.70(+11.11%) |
Oct 15, 2008 | 6.834 | 6.837 | 6.277 | 6.284 | 11,536,676 | -0.60(-8.66%) |
Oct 14, 2008 | 7.929 | 8.348 | 6.680 | 6.880 | 19,187,612 | -0.72(-9.43%) |
Oct 13, 2008 | 7.163 | 7.609 | 6.882 | 7.596 | 13,120,343 | +1.00(+15.19%) |
Oct 10, 2008 | 6.114 | 6.837 | 5.980 | 6.594 | 18,829,516 | +0.00(+0.03%) |
Oct 09, 2008 | 6.927 | 7.238 | 6.531 | 6.592 | 13,655,036 | -0.25(-3.71%) |
Oct 08, 2008 | 6.701 | 7.086 | 6.635 | 6.846 | 24,952,632 | -0.12(-1.76%) |
Oct 07, 2008 | 7.707 | 7.909 | 6.959 | 6.968 | 16,724,250 | -0.76(-9.85%) |
Oct 06, 2008 | 7.682 | 7.816 | 7.081 | 7.730 | 18,513,874 | -0.27(-3.32%) |
Oct 03, 2008 | 8.260 | 8.706 | 7.927 | 7.995 | 18,072,290 | -0.12(-1.48%) |
Oct 02, 2008 | 8.158 | 8.214 | 7.929 | 8.115 | 16,179,240 | -0.05(-0.64%) |
Oct 01, 2008 | 7.675 | 8.212 | 7.675 | 8.167 | 15,961,797 | +0.41(+5.35%) |
Sep 30, 2008 | 7.918 | 7.931 | 7.632 | 7.752 | 11,950,343 | +0.00(+0.03%) |
Sep 29, 2008 | 8.244 | 8.303 | 7.433 | 7.750 | 18,762,648 | -0.44(-5.42%) |
Sep 26, 2008 | 7.988 | 8.214 | 7.909 | 8.194 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 7.938 | 8.384 | 7.880 | 8.167 | 14,168,273 | +0.33(+4.16%) |
Sep 24, 2008 | 7.938 | 7.938 | 7.544 | 7.841 | 20,339,260 | -0.08(-0.97%) |
Sep 23, 2008 | 8.269 | 8.355 | 7.822 | 7.918 | 15,397,948 | -0.30(-3.69%) |
Sep 22, 2008 | 8.595 | 8.595 | 8.176 | 8.221 | 13,252,771 | -0.32(-3.77%) |
Sep 19, 2008 | 9.203 | 9.429 | 8.384 | 8.543 | 0 | -0.18(-2.05%) |
Sep 18, 2008 | 8.659 | 8.833 | 7.936 | 8.722 | 28,278,316 | +0.20(+2.37%) |
Sep 17, 2008 | 8.958 | 9.060 | 8.486 | 8.520 | 21,738,110 | -0.56(-6.19%) |
Sep 16, 2008 | 8.616 | 9.207 | 8.529 | 9.082 | 15,480,228 | +0.27(+3.03%) |
Sep 15, 2008 | 8.908 | 9.440 | 8.668 | 8.815 | 18,637,890 | -0.52(-5.61%) |
Sep 12, 2008 | 9.536 | 9.536 | 9.157 | 9.338 | 14,597,783 | -0.34(-3.49%) |
Sep 11, 2008 | 9.529 | 9.721 | 9.411 | 9.676 | 10,501,517 | -0.01(-0.14%) |
Sep 10, 2008 | 9.869 | 10.03 | 9.604 | 9.690 | 10,807,752 | -0.18(-1.81%) |
Sep 09, 2008 | 10.09 | 10.24 | 9.758 | 9.869 | 12,504,029 | -0.17(-1.65%) |
Sep 08, 2008 | 10.03 | 10.51 | 9.789 | 10.03 | 16,088,117 | +0.15(+1.49%) |
Sep 05, 2008 | 9.860 | 9.993 | 9.604 | 9.887 | 0 | -0.07(-0.68%) |
Sep 04, 2008 | 9.857 | 10.10 | 9.796 | 9.955 | 13,158,590 | +0.01(+0.07%) |
Sep 03, 2008 | 10.30 | 10.31 | 9.889 | 9.948 | 10,012,927 | -0.34(-3.26%) |
Sep 02, 2008 | 10.05 | 10.48 | 10.05 | 10.28 | 16,709,144 | +0.34(+3.44%) |
Aug 29, 2008 | 9.971 | 10.14 | 9.889 | 9.941 | 7,430,163 | -0.05(-0.50%) |
Aug 28, 2008 | 9.803 | 10.04 | 9.803 | 9.991 | 7,548,857 | +0.22(+2.30%) |
Aug 27, 2008 | 9.767 | 9.891 | 9.706 | 9.767 | 7,833,412 | -0.00(-0.02%) |
Aug 26, 2008 | 9.769 | 9.796 | 9.540 | 9.769 | 14,149,279 | -0.03(-0.35%) |
Aug 25, 2008 | 9.896 | 10.00 | 9.699 | 9.803 | 9,529,155 | -0.20(-2.04%) |
Aug 22, 2008 | 9.968 | 10.14 | 9.812 | 10.01 | 11,832,924 | +0.15(+1.56%) |
Aug 21, 2008 | 9.420 | 9.939 | 9.042 | 9.853 | 50,533,000 | -0.01(-0.09%) |
Aug 20, 2008 | 10.08 | 10.08 | 9.690 | 9.862 | 12,252,766 | -0.12(-1.18%) |
Aug 19, 2008 | 9.959 | 10.20 | 9.803 | 9.980 | 13,921,021 | -0.03(-0.32%) |
Aug 18, 2008 | 9.853 | 10.05 | 9.624 | 10.01 | 16,303,102 | +0.22(+2.24%) |
Aug 15, 2008 | 10.14 | 10.23 | 9.751 | 9.792 | 0 | -0.28(-2.75%) |
Aug 14, 2008 | 10.04 | 10.20 | 9.821 | 10.07 | 10,414,163 | +0.05(+0.50%) |
Aug 13, 2008 | 10.20 | 10.20 | 9.835 | 10.02 | 11,496,377 | -0.21(-2.08%) |
Aug 12, 2008 | 10.33 | 10.33 | 10.13 | 10.23 | 13,446,366 | -0.14(-1.35%) |
Aug 11, 2008 | 9.907 | 10.81 | 9.851 | 10.37 | 23,082,372 | +0.35(+3.50%) |
Aug 08, 2008 | 9.341 | 10.07 | 9.334 | 10.02 | 12,157,447 | +0.63(+6.76%) |
Aug 07, 2008 | 9.610 | 9.610 | 9.354 | 9.386 | 9,428,540 | -0.31(-3.18%) |
Aug 06, 2008 | 9.653 | 9.857 | 9.445 | 9.694 | 9,714,586 | -0.03(-0.28%) |
Aug 05, 2008 | 9.014 | 9.758 | 9.014 | 9.721 | 10,408,594 | +0.79(+8.80%) |
Aug 04, 2008 | 9.008 | 9.067 | 8.797 | 8.935 | 8,204,927 | -0.09(-1.00%) |