Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.803 | 5.057 | 4.715 | 5.037 | 97,387,624 | +0.20(+4.04%) |
Oct 30, 2008 | 4.546 | 4.872 | 4.397 | 4.842 | 102,558,344 | +0.49(+11.39%) |
Oct 29, 2008 | 4.163 | 4.531 | 4.086 | 4.347 | 104,637,264 | +0.18(+4.33%) |
Oct 28, 2008 | 3.760 | 4.182 | 3.645 | 4.167 | 82,003,720 | +0.49(+13.24%) |
Oct 27, 2008 | 3.568 | 3.837 | 3.568 | 3.679 | 52,820,636 | -0.03(-0.93%) |
Oct 24, 2008 | 3.514 | 3.863 | 3.514 | 3.714 | 70,474,264 | -0.22(-5.65%) |
Oct 23, 2008 | 3.848 | 3.952 | 3.741 | 3.936 | 92,270,088 | +0.10(+2.70%) |
Oct 22, 2008 | 3.929 | 4.025 | 3.745 | 3.833 | 77,363,680 | -0.20(-4.95%) |
Oct 21, 2008 | 4.051 | 4.239 | 4.028 | 4.032 | 53,616,652 | -0.24(-5.57%) |
Oct 20, 2008 | 4.051 | 4.274 | 4.028 | 4.270 | 66,175,668 | +0.26(+6.51%) |
Oct 17, 2008 | 3.948 | 4.109 | 3.863 | 4.009 | 74,788,488 | -0.04(-1.04%) |
Oct 16, 2008 | 3.867 | 4.082 | 3.718 | 4.051 | 105,170,544 | +0.17(+4.35%) |
Oct 15, 2008 | 4.220 | 4.243 | 3.875 | 3.883 | 79,632,872 | -0.45(-10.44%) |
Oct 14, 2008 | 4.635 | 4.692 | 4.285 | 4.335 | 89,620,872 | -0.17(-3.75%) |
Oct 13, 2008 | 4.458 | 4.566 | 4.270 | 4.504 | 88,374,976 | +0.25(+5.96%) |
Oct 10, 2008 | 3.956 | 4.316 | 3.837 | 4.251 | 170,891,648 | +0.03(+0.64%) |
Oct 09, 2008 | 4.450 | 4.554 | 4.213 | 4.224 | 93,501,384 | -0.20(-4.51%) |
Oct 08, 2008 | 4.592 | 4.880 | 4.412 | 4.424 | 130,370,424 | -0.29(-6.11%) |
Oct 07, 2008 | 5.041 | 5.076 | 4.704 | 4.711 | 101,220,704 | -0.26(-5.32%) |
Oct 06, 2008 | 5.114 | 5.210 | 4.792 | 4.976 | 110,049,336 | -0.26(-5.05%) |
Oct 03, 2008 | 5.513 | 5.613 | 5.225 | 5.241 | 71,416,760 | -0.20(-3.60%) |
Oct 02, 2008 | 5.713 | 5.751 | 5.433 | 5.436 | 50,390,364 | -0.24(-4.26%) |
Oct 01, 2008 | 5.586 | 5.778 | 5.571 | 5.678 | 54,198,940 | -0.03(-0.47%) |
Sep 30, 2008 | 5.517 | 5.728 | 5.421 | 5.705 | 70,585,816 | +0.27(+4.94%) |
Sep 29, 2008 | 5.701 | 5.786 | 5.429 | 5.436 | 108,010,560 | -0.30(-5.28%) |
Sep 26, 2008 | 5.578 | 5.755 | 5.563 | 5.740 | 49,709,556 | +0.01(+0.20%) |
Sep 25, 2008 | 5.759 | 5.778 | 5.674 | 5.728 | 50,167,252 | +0.02(+0.27%) |
Sep 24, 2008 | 5.801 | 5.885 | 5.644 | 5.713 | 43,450,900 | -0.07(-1.13%) |
Sep 23, 2008 | 5.862 | 5.958 | 5.755 | 5.778 | 49,908,688 | -0.08(-1.31%) |
Sep 22, 2008 | 6.135 | 6.146 | 5.832 | 5.855 | 57,759,376 | -0.34(-5.45%) |
Sep 19, 2008 | 6.288 | 6.342 | 5.755 | 6.192 | 98,103,368 | +0.04(+0.69%) |
Sep 18, 2008 | 6.077 | 6.204 | 5.866 | 6.150 | 101,238,424 | +0.17(+2.89%) |
Sep 17, 2008 | 5.985 | 6.139 | 5.939 | 5.977 | 78,532,424 | -0.17(-2.81%) |
Sep 16, 2008 | 5.928 | 6.200 | 5.897 | 6.150 | 113,742,704 | +0.36(+6.30%) |
Sep 15, 2008 | 5.697 | 5.981 | 5.659 | 5.786 | 66,598,440 | -0.10(-1.63%) |
Sep 12, 2008 | 5.943 | 6.012 | 5.835 | 5.882 | 54,341,252 | -0.12(-1.92%) |
Sep 11, 2008 | 5.705 | 6.008 | 5.663 | 5.997 | 86,363,824 | +0.22(+3.78%) |
Sep 10, 2008 | 5.805 | 5.882 | 5.717 | 5.778 | 41,294,304 | +0.01(+0.13%) |
Sep 09, 2008 | 5.985 | 6.023 | 5.766 | 5.770 | 60,934,580 | -0.19(-3.22%) |
Sep 08, 2008 | 5.977 | 5.989 | 5.820 | 5.962 | 71,535,096 | +0.14(+2.37%) |
Sep 05, 2008 | 5.717 | 5.851 | 5.667 | 5.824 | 50,151,612 | +0.04(+0.66%) |
Sep 04, 2008 | 6.066 | 6.073 | 5.786 | 5.786 | 67,055,092 | -0.33(-5.34%) |
Sep 03, 2008 | 6.135 | 6.231 | 6.046 | 6.112 | 51,246,852 | +0.07(+1.21%) |
Sep 02, 2008 | 6.123 | 6.453 | 6.035 | 6.039 | 71,413,112 | +0.07(+1.16%) |
Aug 29, 2008 | 6.104 | 6.158 | 5.908 | 5.970 | 51,748,856 | -0.16(-2.63%) |
Aug 28, 2008 | 6.066 | 6.139 | 6.016 | 6.131 | 27,191,218 | +0.15(+2.50%) |
Aug 27, 2008 | 5.928 | 6.043 | 5.882 | 5.981 | 43,899,732 | +0.03(+0.52%) |
Aug 26, 2008 | 6.012 | 6.016 | 5.870 | 5.951 | 35,477,708 | -0.00(-0.06%) |
Aug 25, 2008 | 6.127 | 6.135 | 5.935 | 5.954 | 39,774,212 | -0.20(-3.24%) |
Aug 22, 2008 | 6.046 | 6.204 | 6.023 | 6.154 | 34,598,804 | +0.14(+2.30%) |
Aug 21, 2008 | 5.977 | 6.050 | 5.928 | 6.016 | 41,299,520 | -0.03(-0.57%) |
Aug 20, 2008 | 6.200 | 6.200 | 5.966 | 6.050 | 57,508,636 | -0.07(-1.13%) |
Aug 19, 2008 | 6.292 | 6.353 | 6.096 | 6.119 | 60,573,324 | -0.21(-3.39%) |
Aug 18, 2008 | 6.380 | 6.476 | 6.284 | 6.334 | 55,366,116 | -0.07(-1.08%) |
Aug 15, 2008 | 6.561 | 6.591 | 6.365 | 6.403 | 54,225,004 | -0.09(-1.36%) |
Aug 14, 2008 | 6.181 | 6.561 | 6.165 | 6.492 | 86,858,008 | +0.24(+3.80%) |
Aug 13, 2008 | 6.304 | 6.315 | 6.162 | 6.254 | 72,959,272 | -0.02(-0.37%) |
Aug 12, 2008 | 6.192 | 6.480 | 6.127 | 6.277 | 112,386,296 | +0.02(+0.37%) |
Aug 11, 2008 | 5.740 | 6.292 | 5.732 | 6.254 | 153,308,928 | +0.45(+7.80%) |
Aug 08, 2008 | 5.609 | 5.862 | 5.586 | 5.801 | 64,350,620 | +0.23(+4.13%) |
Aug 07, 2008 | 5.613 | 5.694 | 5.559 | 5.571 | 49,075,140 | -0.16(-2.81%) |
Aug 06, 2008 | 5.555 | 5.740 | 5.506 | 5.732 | 71,247,336 | +0.16(+2.89%) |
Aug 05, 2008 | 5.483 | 5.590 | 5.463 | 5.571 | 91,226,456 | +0.18(+3.27%) |
Aug 04, 2008 | 5.536 | 5.540 | 5.375 | 5.394 | 80,043,656 | -0.14(-2.50%) |