Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.971 | 6.060 | 5.923 | 6.048 | 43,128,408 | +0.01(+0.20%) |
Nov 26, 2008 | 5.721 | 6.043 | 5.661 | 6.036 | 129,004,248 | +0.28(+4.79%) |
Nov 25, 2008 | 6.100 | 6.107 | 5.637 | 5.760 | 219,580,352 | -0.36(-5.88%) |
Nov 24, 2008 | 6.018 | 6.172 | 5.736 | 6.120 | 195,759,040 | +0.18(+3.06%) |
Nov 21, 2008 | 5.582 | 5.970 | 5.539 | 5.939 | 224,553,440 | +0.48(+8.83%) |
Nov 20, 2008 | 5.618 | 5.906 | 5.388 | 5.457 | 236,076,528 | -0.21(-3.63%) |
Nov 19, 2008 | 5.692 | 5.973 | 5.649 | 5.663 | 211,262,368 | -0.10(-1.67%) |
Nov 18, 2008 | 5.754 | 5.802 | 5.443 | 5.759 | 396,588,384 | +0.73(+14.49%) |
Nov 17, 2008 | 5.107 | 5.246 | 5.001 | 5.030 | 92,148,032 | -0.19(-3.68%) |
Nov 14, 2008 | 5.267 | 5.486 | 5.143 | 5.222 | 0 | -0.21(-3.94%) |
Nov 13, 2008 | 5.255 | 5.462 | 4.840 | 5.436 | 222,848,640 | +0.10(+1.83%) |
Nov 12, 2008 | 5.517 | 5.596 | 5.315 | 5.339 | 118,624,840 | -0.36(-6.35%) |
Nov 11, 2008 | 5.774 | 5.827 | 5.522 | 5.700 | 93,820,536 | -0.16(-2.69%) |
Nov 10, 2008 | 6.055 | 6.131 | 5.754 | 5.858 | 91,678,632 | -0.08(-1.36%) |
Nov 07, 2008 | 5.802 | 5.999 | 5.752 | 5.939 | 106,067,304 | +0.17(+2.97%) |
Nov 06, 2008 | 6.030 | 6.072 | 5.723 | 5.767 | 173,009,504 | -0.45(-7.20%) |
Nov 05, 2008 | 6.496 | 6.506 | 6.167 | 6.215 | 130,530,752 | -0.34(-5.20%) |
Nov 04, 2008 | 6.710 | 6.710 | 6.414 | 6.556 | 157,923,584 | -0.06(-0.96%) |
Nov 03, 2008 | 6.523 | 6.753 | 6.523 | 6.619 | 126,734,952 | +0.06(+0.86%) |
Oct 31, 2008 | 6.367 | 6.731 | 6.367 | 6.563 | 167,847,120 | +0.10(+1.57%) |
Oct 30, 2008 | 6.271 | 6.563 | 6.210 | 6.462 | 171,377,392 | +0.39(+6.47%) |
Oct 29, 2008 | 6.004 | 6.292 | 5.949 | 6.069 | 163,682,480 | +0.05(+0.88%) |
Oct 28, 2008 | 5.443 | 6.033 | 5.277 | 6.016 | 161,922,352 | +0.67(+12.54%) |
Oct 27, 2008 | 5.436 | 5.616 | 5.316 | 5.346 | 139,776,832 | -0.22(-3.88%) |
Oct 24, 2008 | 5.186 | 5.712 | 5.148 | 5.562 | 160,779,024 | -0.12(-2.14%) |
Oct 23, 2008 | 6.038 | 6.088 | 5.443 | 5.683 | 221,008,064 | -0.36(-5.90%) |
Oct 22, 2008 | 6.405 | 6.405 | 5.879 | 6.040 | 179,133,824 | -0.48(-7.41%) |
Oct 21, 2008 | 6.894 | 6.978 | 6.493 | 6.523 | 163,480,336 | -0.51(-7.22%) |
Oct 20, 2008 | 6.909 | 7.075 | 6.703 | 7.031 | 126,393,184 | +0.22(+3.27%) |
Oct 17, 2008 | 6.763 | 7.081 | 6.553 | 6.808 | 128,554,208 | +0.01(+0.13%) |
Oct 16, 2008 | 6.624 | 6.830 | 6.354 | 6.799 | 169,844,224 | +0.18(+2.72%) |
Oct 15, 2008 | 6.751 | 6.961 | 6.575 | 6.619 | 168,610,224 | -0.32(-4.60%) |
Oct 14, 2008 | 7.207 | 7.372 | 6.837 | 6.938 | 166,084,688 | -0.16(-2.25%) |
Oct 13, 2008 | 6.601 | 7.183 | 6.489 | 7.098 | 156,776,608 | +0.75(+11.89%) |
Oct 10, 2008 | 6.211 | 6.969 | 6.086 | 6.343 | 0 | -0.26(-3.90%) |
Oct 09, 2008 | 7.000 | 7.050 | 6.601 | 6.601 | 197,670,736 | -0.26(-3.75%) |
Oct 08, 2008 | 6.474 | 7.201 | 6.367 | 6.858 | 240,795,456 | +0.05(+0.81%) |
Oct 07, 2008 | 6.988 | 7.166 | 6.787 | 6.803 | 159,930,176 | -0.22(-3.10%) |
Oct 06, 2008 | 7.245 | 7.372 | 6.739 | 7.021 | 172,594,032 | -0.35(-4.77%) |
Oct 03, 2008 | 7.387 | 7.734 | 7.307 | 7.372 | 0 | -0.04(-0.60%) |
Oct 02, 2008 | 7.590 | 7.595 | 7.192 | 7.417 | 165,476,352 | -0.29(-3.80%) |
Oct 01, 2008 | 7.914 | 8.010 | 7.619 | 7.710 | 128,407,408 | -0.22(-2.75%) |
Sep 30, 2008 | 7.754 | 7.970 | 7.711 | 7.928 | 130,286,752 | +0.29(+3.79%) |
Sep 29, 2008 | 8.085 | 8.126 | 7.591 | 7.638 | 160,366,352 | -0.56(-6.82%) |
Sep 26, 2008 | 8.046 | 8.329 | 8.046 | 8.197 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.000 | 8.306 | 7.914 | 8.178 | 129,256,464 | +0.16(+1.97%) |
Sep 24, 2008 | 8.051 | 8.123 | 7.907 | 8.020 | 117,260,352 | -0.02(-0.21%) |
Sep 23, 2008 | 8.149 | 8.308 | 7.998 | 8.037 | 114,119,936 | -0.05(-0.59%) |
Sep 22, 2008 | 8.349 | 8.378 | 8.042 | 8.085 | 129,044,240 | -0.19(-2.28%) |
Sep 19, 2008 | 8.378 | 8.435 | 8.180 | 8.274 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 7.969 | 8.176 | 7.893 | 8.046 | 214,607,712 | +0.20(+2.58%) |
Sep 17, 2008 | 8.162 | 8.211 | 7.833 | 7.843 | 186,048,624 | -0.46(-5.49%) |
Sep 16, 2008 | 7.677 | 8.401 | 7.550 | 8.300 | 311,881,440 | +0.53(+6.79%) |
Sep 15, 2008 | 7.847 | 7.986 | 7.771 | 7.771 | 148,767,536 | -0.28(-3.49%) |
Sep 12, 2008 | 8.015 | 8.089 | 7.936 | 8.053 | 98,111,016 | -0.04(-0.47%) |
Sep 11, 2008 | 7.926 | 8.133 | 7.914 | 8.090 | 148,604,256 | +0.07(+0.92%) |
Sep 10, 2008 | 7.917 | 8.078 | 7.890 | 8.017 | 129,588,488 | +0.13(+1.63%) |
Sep 09, 2008 | 7.974 | 8.106 | 7.888 | 7.888 | 152,273,088 | +0.05(+0.59%) |
Sep 08, 2008 | 7.811 | 7.861 | 7.687 | 7.842 | 110,047,720 | +0.13(+1.73%) |
Sep 05, 2008 | 7.562 | 7.739 | 7.540 | 7.708 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.713 | 7.730 | 7.561 | 7.622 | 91,443,416 | -0.11(-1.40%) |
Sep 03, 2008 | 7.854 | 7.931 | 7.637 | 7.730 | 110,946,720 | -0.16(-1.98%) |