Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.204 | 5.309 | 5.138 | 5.188 | 5,280,686 | -0.09(-1.79%) |
Oct 30, 2008 | 5.132 | 5.306 | 5.107 | 5.282 | 5,306,214 | +0.28(+5.50%) |
Oct 29, 2008 | 4.902 | 5.073 | 4.889 | 5.007 | 6,085,426 | +0.13(+2.71%) |
Oct 28, 2008 | 4.843 | 4.884 | 4.682 | 4.875 | 4,037,665 | +0.13(+2.67%) |
Oct 27, 2008 | 4.862 | 4.936 | 4.719 | 4.748 | 3,457,779 | -0.16(-3.31%) |
Oct 24, 2008 | 4.657 | 4.961 | 4.614 | 4.910 | 6,101,878 | -0.08(-1.51%) |
Oct 23, 2008 | 5.009 | 5.134 | 4.928 | 4.986 | 6,905,515 | -0.11(-2.07%) |
Oct 22, 2008 | 5.098 | 5.168 | 5.043 | 5.091 | 12,400,112 | -0.21(-3.92%) |
Oct 21, 2008 | 5.109 | 5.331 | 5.109 | 5.299 | 5,679,925 | +0.01(+0.24%) |
Oct 20, 2008 | 5.272 | 5.361 | 5.023 | 5.286 | 13,527,254 | +0.04(+0.82%) |
Oct 17, 2008 | 4.828 | 5.295 | 4.776 | 5.243 | 5,045,007 | +0.35(+7.20%) |
Oct 16, 2008 | 4.866 | 4.966 | 4.665 | 4.891 | 10,503,227 | +0.06(+1.33%) |
Oct 15, 2008 | 5.170 | 5.170 | 4.826 | 4.826 | 6,678,565 | -0.41(-7.76%) |
Oct 14, 2008 | 5.561 | 5.597 | 5.107 | 5.232 | 10,204,479 | -0.08(-1.58%) |
Oct 13, 2008 | 5.082 | 5.316 | 5.041 | 5.316 | 8,399,606 | +0.35(+6.94%) |
Oct 10, 2008 | 5.179 | 5.179 | 4.725 | 4.971 | 10,119,205 | -0.38(-7.12%) |
Oct 09, 2008 | 5.383 | 5.417 | 5.154 | 5.352 | 18,610,422 | +0.03(+0.47%) |
Oct 08, 2008 | 5.191 | 5.549 | 5.066 | 5.327 | 21,428,138 | -0.04(-0.70%) |
Oct 07, 2008 | 5.615 | 5.653 | 5.243 | 5.365 | 20,636,434 | -0.18(-3.23%) |
Oct 06, 2008 | 5.629 | 5.637 | 5.191 | 5.544 | 11,552,727 | -0.23(-4.02%) |
Oct 03, 2008 | 5.796 | 6.046 | 5.776 | 5.776 | 4,618,988 | +0.01(+0.16%) |
Oct 02, 2008 | 6.064 | 6.064 | 5.737 | 5.767 | 4,850,121 | -0.30(-4.92%) |
Oct 01, 2008 | 6.153 | 6.171 | 6.021 | 6.066 | 2,890,655 | -0.14(-2.28%) |
Sep 30, 2008 | 6.016 | 6.259 | 6.016 | 6.207 | 4,572,836 | +0.27(+4.49%) |
Sep 29, 2008 | 6.375 | 6.375 | 5.896 | 5.941 | 8,023,223 | -0.50(-7.80%) |
Sep 26, 2008 | 6.341 | 6.452 | 6.257 | 6.443 | 0 | +0.05(+0.84%) |
Sep 25, 2008 | 6.445 | 6.482 | 6.371 | 6.389 | 3,476,826 | -0.04(-0.69%) |
Sep 24, 2008 | 6.373 | 6.456 | 6.366 | 6.434 | 2,654,058 | +0.08(+1.32%) |
Sep 23, 2008 | 6.239 | 6.432 | 6.200 | 6.350 | 4,702,372 | +0.08(+1.28%) |
Sep 22, 2008 | 6.438 | 6.504 | 6.259 | 6.270 | 4,631,716 | -0.13(-2.04%) |
Sep 19, 2008 | 6.432 | 6.793 | 6.273 | 6.400 | 0 | +0.47(+7.90%) |
Sep 18, 2008 | 5.844 | 6.046 | 5.349 | 5.932 | 15,403,638 | +0.25(+4.37%) |
Sep 17, 2008 | 6.169 | 6.171 | 5.544 | 5.683 | 23,964,482 | -0.50(-8.10%) |
Sep 16, 2008 | 6.253 | 6.253 | 5.806 | 6.184 | 16,473,030 | -0.18(-2.76%) |
Sep 15, 2008 | 6.516 | 6.518 | 6.304 | 6.359 | 6,097,689 | -0.33(-4.92%) |
Sep 12, 2008 | 6.511 | 6.738 | 6.511 | 6.688 | 2,651,513 | +0.19(+3.00%) |
Sep 11, 2008 | 6.534 | 6.534 | 6.371 | 6.493 | 2,368,681 | -0.05(-0.74%) |
Sep 10, 2008 | 6.611 | 6.616 | 6.523 | 6.541 | 2,439,281 | -0.04(-0.57%) |
Sep 09, 2008 | 6.688 | 6.706 | 6.572 | 6.579 | 7,950,811 | -0.11(-1.63%) |
Sep 08, 2008 | 6.731 | 6.751 | 6.652 | 6.688 | 1,642,142 | -0.01(-0.19%) |
Sep 05, 2008 | 6.692 | 6.727 | 6.645 | 6.700 | 0 | +0.04(+0.59%) |
Sep 04, 2008 | 6.761 | 6.768 | 6.661 | 6.661 | 1,233,470 | -0.10(-1.51%) |
Sep 03, 2008 | 6.709 | 6.802 | 6.679 | 6.763 | 1,096,888 | +0.03(+0.48%) |
Sep 02, 2008 | 6.761 | 6.761 | 6.715 | 6.731 | 1,270,115 | -0.03(-0.50%) |
Aug 29, 2008 | 6.793 | 6.808 | 6.756 | 6.765 | 877,996 | -0.07(-1.02%) |
Aug 28, 2008 | 6.840 | 6.845 | 6.786 | 6.835 | 693,299 | +0.00(+0.03%) |
Aug 27, 2008 | 6.824 | 6.840 | 6.801 | 6.833 | 586,355 | +0.03(+0.39%) |
Aug 26, 2008 | 6.817 | 6.854 | 6.797 | 6.806 | 1,723,115 | +0.02(+0.34%) |
Aug 25, 2008 | 6.829 | 6.831 | 6.781 | 6.783 | 2,717,053 | -0.01(-0.21%) |
Aug 22, 2008 | 6.822 | 6.835 | 6.797 | 6.797 | 714,840 | -0.03(-0.47%) |
Aug 21, 2008 | 6.761 | 6.836 | 6.761 | 6.829 | 1,246,538 | +0.09(+1.38%) |
Aug 20, 2008 | 6.742 | 6.752 | 6.715 | 6.736 | 589,778 | +0.00(+0.00%) |
Aug 19, 2008 | 6.738 | 6.751 | 6.717 | 6.736 | 810,935 | -0.02(-0.34%) |
Aug 18, 2008 | 6.765 | 6.772 | 6.729 | 6.760 | 1,239,632 | +0.01(+0.11%) |
Aug 15, 2008 | 6.722 | 6.770 | 6.697 | 6.752 | 0 | +0.05(+0.72%) |
Aug 14, 2008 | 6.731 | 6.736 | 6.695 | 6.704 | 3,240,016 | -0.02(-0.29%) |
Aug 13, 2008 | 6.733 | 6.734 | 6.695 | 6.724 | 1,181,021 | -0.04(-0.58%) |
Aug 12, 2008 | 6.740 | 6.776 | 6.736 | 6.763 | 1,048,846 | +0.05(+0.69%) |
Aug 11, 2008 | 6.722 | 6.736 | 6.693 | 6.717 | 1,924,739 | +0.01(+0.21%) |
Aug 08, 2008 | 6.683 | 6.724 | 6.668 | 6.702 | 1,558,780 | -0.07(-1.03%) |
Aug 07, 2008 | 6.754 | 6.815 | 6.733 | 6.772 | 1,506,550 | +0.01(+0.13%) |
Aug 06, 2008 | 6.715 | 6.777 | 6.704 | 6.763 | 1,654,249 | +0.04(+0.59%) |
Aug 05, 2008 | 6.702 | 6.781 | 6.700 | 6.724 | 2,338,131 | +0.01(+0.16%) |
Aug 04, 2008 | 6.788 | 6.795 | 6.713 | 6.713 | 1,786,178 | -0.08(-1.18%) |