Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.862 | 4.875 | 4.659 | 4.774 | 12,084,800 | -0.13(-2.62%) |
Oct 30, 2008 | 4.882 | 4.970 | 4.754 | 4.902 | 12,388,162 | +0.15(+3.13%) |
Oct 29, 2008 | 4.754 | 4.936 | 4.646 | 4.754 | 8,402,748 | -0.04(-0.85%) |
Oct 28, 2008 | 4.443 | 4.808 | 4.295 | 4.794 | 8,695,706 | +0.59(+13.96%) |
Oct 27, 2008 | 4.166 | 4.436 | 4.106 | 4.207 | 7,536,443 | -0.28(-6.32%) |
Oct 24, 2008 | 4.085 | 4.595 | 4.085 | 4.491 | 18,372,364 | -0.02(-0.45%) |
Oct 23, 2008 | 4.430 | 4.666 | 4.268 | 4.511 | 12,535,650 | +0.19(+4.37%) |
Oct 22, 2008 | 4.423 | 4.680 | 4.187 | 4.322 | 11,835,483 | -0.34(-7.25%) |
Oct 21, 2008 | 4.923 | 4.950 | 4.599 | 4.659 | 22,752,874 | -0.76(-14.07%) |
Oct 20, 2008 | 5.335 | 5.726 | 5.173 | 5.422 | 24,396,666 | +0.74(+15.71%) |
Oct 17, 2008 | 4.497 | 4.902 | 4.166 | 4.686 | 13,907,064 | -0.02(-0.43%) |
Oct 16, 2008 | 4.443 | 4.761 | 4.261 | 4.707 | 17,087,648 | +0.43(+10.11%) |
Oct 15, 2008 | 4.612 | 4.666 | 4.254 | 4.274 | 22,264,358 | -0.49(-10.21%) |
Oct 14, 2008 | 4.983 | 5.037 | 4.585 | 4.761 | 19,250,360 | +0.01(+0.14%) |
Oct 13, 2008 | 4.605 | 4.801 | 4.507 | 4.754 | 11,284,201 | +0.34(+7.65%) |
Oct 10, 2008 | 4.241 | 4.646 | 4.146 | 4.416 | 18,641,862 | +0.25(+6.00%) |
Oct 09, 2008 | 4.727 | 4.740 | 4.096 | 4.166 | 17,319,082 | -0.44(-9.53%) |
Oct 08, 2008 | 4.619 | 4.848 | 4.409 | 4.605 | 15,724,289 | -0.16(-3.26%) |
Oct 07, 2008 | 5.186 | 5.233 | 4.734 | 4.761 | 17,395,306 | -0.50(-9.50%) |
Oct 06, 2008 | 5.085 | 5.281 | 4.909 | 5.260 | 15,682,543 | -0.18(-3.35%) |
Oct 03, 2008 | 5.551 | 5.696 | 5.409 | 5.443 | 13,496,471 | -0.09(-1.59%) |
Oct 02, 2008 | 5.841 | 5.848 | 5.490 | 5.530 | 12,972,194 | -0.37(-6.29%) |
Oct 01, 2008 | 6.111 | 6.179 | 5.868 | 5.902 | 17,483,712 | -0.47(-7.32%) |
Sep 30, 2008 | 6.456 | 6.476 | 6.226 | 6.368 | 13,562,892 | -0.05(-0.74%) |
Sep 29, 2008 | 6.678 | 6.732 | 6.098 | 6.415 | 8,014,773 | -0.59(-8.39%) |
Sep 26, 2008 | 6.894 | 7.016 | 6.834 | 7.003 | 7,110,750 | -0.09(-1.24%) |
Sep 25, 2008 | 7.036 | 7.212 | 7.023 | 7.090 | 10,450,788 | +0.29(+4.27%) |
Sep 24, 2008 | 6.935 | 6.935 | 6.763 | 6.800 | 20,826,512 | +0.05(+0.70%) |
Sep 23, 2008 | 6.921 | 6.989 | 6.739 | 6.753 | 14,804,228 | -0.20(-2.91%) |
Sep 22, 2008 | 7.043 | 7.063 | 6.935 | 6.955 | 12,590,840 | -0.07(-0.96%) |
Sep 19, 2008 | 7.070 | 7.117 | 6.854 | 7.023 | 14,814,652 | +0.23(+3.38%) |
Sep 18, 2008 | 6.618 | 6.908 | 6.489 | 6.793 | 15,393,423 | +0.29(+4.47%) |
Sep 17, 2008 | 6.631 | 6.746 | 6.489 | 6.503 | 42,797,232 | -0.42(-6.05%) |
Sep 16, 2008 | 6.746 | 6.996 | 6.651 | 6.921 | 27,340,606 | -0.05(-0.77%) |
Sep 15, 2008 | 6.982 | 7.030 | 6.901 | 6.976 | 18,194,344 | -0.29(-4.00%) |
Sep 12, 2008 | 7.057 | 7.325 | 7.030 | 7.266 | 10,771,675 | +0.22(+3.07%) |
Sep 11, 2008 | 6.915 | 7.063 | 6.834 | 7.050 | 13,150,481 | -0.01(-0.19%) |
Sep 10, 2008 | 7.138 | 7.185 | 7.057 | 7.063 | 9,821,355 | +0.14(+1.95%) |
Sep 09, 2008 | 7.009 | 7.104 | 6.915 | 6.928 | 14,629,673 | -0.13(-1.82%) |
Sep 08, 2008 | 7.111 | 7.225 | 6.894 | 7.057 | 9,386,335 | +0.11(+1.65%) |
Sep 05, 2008 | 6.982 | 7.003 | 6.759 | 6.942 | 10,977,231 | -0.17(-2.37%) |
Sep 04, 2008 | 7.340 | 7.360 | 7.063 | 7.111 | 11,388,579 | -0.45(-5.98%) |
Sep 03, 2008 | 7.543 | 7.637 | 7.495 | 7.563 | 6,840,555 | -0.01(-0.09%) |
Sep 02, 2008 | 7.813 | 7.836 | 7.502 | 7.570 | 9,425,485 | -0.14(-1.84%) |
Aug 29, 2008 | 7.698 | 7.739 | 7.610 | 7.712 | 7,694,497 | -0.08(-1.04%) |
Aug 28, 2008 | 7.712 | 7.793 | 7.708 | 7.793 | 6,230,644 | +0.08(+1.05%) |
Aug 27, 2008 | 7.685 | 7.766 | 7.637 | 7.712 | 6,321,519 | +0.22(+2.98%) |
Aug 26, 2008 | 7.543 | 7.631 | 7.428 | 7.489 | 8,824,598 | +0.08(+1.09%) |
Aug 25, 2008 | 7.495 | 7.543 | 7.347 | 7.408 | 6,066,670 | -0.01(-0.09%) |
Aug 22, 2008 | 7.313 | 7.441 | 7.281 | 7.414 | 6,835,239 | +0.14(+1.86%) |
Aug 21, 2008 | 7.192 | 7.340 | 7.165 | 7.279 | 9,160,959 | +0.29(+4.15%) |
Aug 20, 2008 | 6.955 | 7.023 | 6.867 | 6.989 | 9,089,326 | +0.01(+0.10%) |
Aug 19, 2008 | 7.084 | 7.117 | 6.915 | 6.982 | 9,951,230 | -0.27(-3.72%) |
Aug 18, 2008 | 7.354 | 7.367 | 7.205 | 7.252 | 5,161,430 | -0.01(-0.09%) |
Aug 15, 2008 | 7.347 | 7.374 | 7.232 | 7.259 | 10,597,989 | -0.21(-2.80%) |
Aug 14, 2008 | 7.549 | 7.610 | 7.462 | 7.468 | 7,506,003 | -0.26(-3.32%) |
Aug 13, 2008 | 7.799 | 7.826 | 7.671 | 7.725 | 5,922,918 | -0.07(-0.95%) |
Aug 12, 2008 | 7.887 | 7.907 | 7.752 | 7.799 | 8,493,682 | +0.14(+1.85%) |
Aug 11, 2008 | 7.577 | 7.752 | 7.563 | 7.658 | 7,225,794 | +0.38(+5.19%) |
Aug 08, 2008 | 7.138 | 7.312 | 7.124 | 7.279 | 4,892,655 | +0.06(+0.84%) |
Aug 07, 2008 | 7.293 | 7.320 | 7.185 | 7.219 | 6,282,780 | -0.28(-3.69%) |
Aug 06, 2008 | 7.441 | 7.536 | 7.387 | 7.495 | 5,801,559 | +0.01(+0.09%) |
Aug 05, 2008 | 7.232 | 7.522 | 7.198 | 7.489 | 7,266,513 | +0.36(+5.02%) |
Aug 04, 2008 | 7.117 | 7.198 | 7.077 | 7.131 | 5,787,430 | -0.02(-0.28%) |