Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.039 | 6.136 | 5.827 | 6.119 | 1,501,905 | +0.10(+1.73%) |
Nov 26, 2008 | 5.795 | 6.050 | 5.650 | 6.014 | 3,723,596 | +0.07(+1.19%) |
Nov 25, 2008 | 5.834 | 6.036 | 5.406 | 5.944 | 4,152,800 | +0.20(+3.48%) |
Nov 24, 2008 | 4.761 | 5.859 | 4.600 | 5.744 | 5,607,544 | +0.99(+20.92%) |
Nov 21, 2008 | 4.396 | 4.822 | 3.998 | 4.750 | 6,067,674 | +0.52(+12.34%) |
Nov 20, 2008 | 4.881 | 4.881 | 4.191 | 4.228 | 6,223,746 | -0.65(-13.24%) |
Nov 19, 2008 | 5.471 | 5.535 | 4.842 | 4.874 | 2,925,740 | -0.69(-12.45%) |
Nov 18, 2008 | 5.671 | 5.799 | 5.229 | 5.567 | 3,204,730 | -0.14(-2.42%) |
Nov 17, 2008 | 5.852 | 5.956 | 5.668 | 5.705 | 2,490,214 | -0.21(-3.50%) |
Nov 14, 2008 | 6.391 | 6.455 | 5.907 | 5.912 | 2,132,747 | -0.70(-10.64%) |
Nov 13, 2008 | 6.299 | 6.655 | 5.961 | 6.616 | 4,925,051 | +0.42(+6.82%) |
Nov 12, 2008 | 6.479 | 6.649 | 6.193 | 6.193 | 2,528,972 | -0.46(-6.96%) |
Nov 11, 2008 | 6.561 | 6.892 | 6.464 | 6.656 | 1,876,257 | -0.03(-0.40%) |
Nov 10, 2008 | 7.065 | 7.275 | 6.637 | 6.683 | 2,598,763 | -0.37(-5.26%) |
Nov 07, 2008 | 6.720 | 7.054 | 6.554 | 7.054 | 2,340,503 | +0.40(+5.95%) |
Nov 06, 2008 | 6.757 | 6.890 | 6.573 | 6.658 | 1,618,535 | -0.19(-2.71%) |
Nov 05, 2008 | 7.141 | 7.263 | 6.838 | 6.844 | 2,639,336 | -0.48(-6.50%) |
Nov 04, 2008 | 7.272 | 7.411 | 6.989 | 7.319 | 2,804,286 | +0.12(+1.62%) |
Nov 03, 2008 | 7.364 | 7.468 | 7.132 | 7.203 | 1,517,755 | -0.22(-3.00%) |
Oct 31, 2008 | 6.946 | 7.426 | 6.877 | 7.426 | 2,106,282 | +0.42(+6.01%) |
Oct 30, 2008 | 6.929 | 7.052 | 6.676 | 7.005 | 1,296,070 | +0.15(+2.19%) |
Oct 29, 2008 | 7.183 | 7.222 | 6.690 | 6.854 | 2,924,490 | -0.21(-2.91%) |
Oct 28, 2008 | 6.357 | 7.060 | 6.112 | 7.060 | 2,957,712 | +0.89(+14.45%) |
Oct 27, 2008 | 6.290 | 6.617 | 6.142 | 6.168 | 2,157,837 | -0.19(-2.92%) |
Oct 24, 2008 | 6.301 | 6.686 | 6.126 | 6.354 | 2,570,998 | -0.47(-6.94%) |
Oct 23, 2008 | 6.605 | 6.966 | 6.301 | 6.828 | 4,006,035 | +0.27(+4.15%) |
Oct 22, 2008 | 6.609 | 6.948 | 6.421 | 6.556 | 4,207,781 | -0.23(-3.36%) |
Oct 21, 2008 | 6.731 | 7.098 | 6.693 | 6.784 | 2,242,653 | +0.07(+1.00%) |
Oct 20, 2008 | 6.808 | 6.823 | 6.366 | 6.716 | 1,048,481 | -0.03(-0.50%) |
Oct 17, 2008 | 6.561 | 7.072 | 6.515 | 6.750 | 1,737,670 | -0.13(-1.93%) |
Oct 16, 2008 | 6.386 | 6.927 | 6.094 | 6.883 | 2,850,458 | +0.59(+9.36%) |
Oct 15, 2008 | 7.003 | 7.199 | 6.218 | 6.294 | 2,343,665 | -0.97(-13.30%) |
Oct 14, 2008 | 7.958 | 7.981 | 6.872 | 7.259 | 2,685,994 | -0.64(-8.10%) |
Oct 13, 2008 | 7.693 | 7.976 | 7.357 | 7.900 | 2,548,809 | +0.27(+3.47%) |
Oct 10, 2008 | 6.502 | 7.634 | 6.237 | 7.634 | 4,469,841 | +0.97(+14.48%) |
Oct 09, 2008 | 7.084 | 7.284 | 6.619 | 6.669 | 2,629,712 | -0.37(-5.30%) |
Oct 08, 2008 | 7.120 | 7.516 | 7.040 | 7.042 | 1,690,463 | -0.16(-2.28%) |
Oct 07, 2008 | 7.654 | 7.763 | 7.206 | 7.206 | 1,943,668 | -0.40(-5.23%) |
Oct 06, 2008 | 7.693 | 7.905 | 7.351 | 7.604 | 1,858,473 | -0.36(-4.51%) |
Oct 03, 2008 | 8.771 | 8.808 | 7.935 | 7.963 | 2,346,006 | -0.61(-7.08%) |
Oct 02, 2008 | 9.152 | 9.189 | 8.540 | 8.570 | 1,376,216 | -0.60(-6.52%) |
Oct 01, 2008 | 9.427 | 9.427 | 9.007 | 9.167 | 1,069,093 | -0.21(-2.24%) |
Sep 30, 2008 | 9.247 | 9.539 | 9.144 | 9.378 | 2,026,261 | +0.33(+3.63%) |
Sep 29, 2008 | 9.304 | 9.465 | 9.049 | 9.049 | 1,746,423 | -0.48(-5.08%) |
Sep 26, 2008 | 8.992 | 9.549 | 8.975 | 9.534 | 0 | +0.37(+4.07%) |
Sep 25, 2008 | 9.007 | 9.305 | 8.920 | 9.160 | 1,604,205 | +0.16(+1.79%) |
Sep 24, 2008 | 9.042 | 9.265 | 8.840 | 8.999 | 1,557,683 | -0.13(-1.38%) |
Sep 23, 2008 | 8.961 | 9.343 | 8.941 | 9.125 | 1,620,921 | +0.13(+1.40%) |
Sep 22, 2008 | 9.500 | 9.594 | 8.999 | 8.999 | 1,907,720 | -0.59(-6.19%) |
Sep 19, 2008 | 9.404 | 9.905 | 9.240 | 9.594 | 0 | +0.38(+4.09%) |
Sep 18, 2008 | 8.685 | 9.217 | 8.221 | 9.217 | 2,644,974 | +0.69(+8.09%) |
Sep 17, 2008 | 8.633 | 8.828 | 8.471 | 8.527 | 1,855,617 | -0.32(-3.64%) |
Sep 16, 2008 | 8.365 | 8.879 | 8.365 | 8.849 | 1,999,322 | +0.53(+6.33%) |
Sep 15, 2008 | 8.453 | 8.816 | 8.322 | 8.322 | 2,080,677 | -0.44(-4.99%) |
Sep 12, 2008 | 8.660 | 8.863 | 8.660 | 8.759 | 1,298,609 | -0.01(-0.06%) |
Sep 11, 2008 | 8.846 | 8.897 | 8.600 | 8.764 | 1,249,882 | -0.17(-1.92%) |
Sep 10, 2008 | 8.826 | 9.022 | 8.747 | 8.936 | 1,638,451 | +0.24(+2.70%) |
Sep 09, 2008 | 9.022 | 9.132 | 8.639 | 8.701 | 1,607,236 | -0.35(-3.89%) |
Sep 08, 2008 | 9.095 | 9.146 | 8.925 | 9.053 | 1,909,089 | +0.22(+2.52%) |
Sep 05, 2008 | 8.748 | 8.897 | 8.605 | 8.830 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 8.982 | 9.042 | 8.819 | 8.835 | 1,757,343 | -0.25(-2.71%) |
Sep 03, 2008 | 8.909 | 9.104 | 8.888 | 9.081 | 1,231,204 | +0.13(+1.42%) |