Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.830 | 5.906 | 5.721 | 5.834 | 768,589 | +0.01(+0.12%) |
Nov 26, 2008 | 6.046 | 6.074 | 5.721 | 5.827 | 5,648,032 | -0.25(-4.11%) |
Nov 25, 2008 | 6.460 | 6.529 | 5.995 | 6.077 | 3,161,382 | -0.29(-4.52%) |
Nov 24, 2008 | 5.721 | 6.501 | 5.697 | 6.365 | 2,190,060 | +0.70(+12.33%) |
Nov 21, 2008 | 5.926 | 6.084 | 5.392 | 5.666 | 3,328,886 | +0.03(+0.55%) |
Nov 20, 2008 | 5.919 | 6.180 | 5.608 | 5.635 | 3,608,864 | -0.49(-7.99%) |
Nov 19, 2008 | 6.515 | 6.847 | 6.060 | 6.125 | 5,497,002 | -0.57(-8.49%) |
Nov 18, 2008 | 6.721 | 6.741 | 6.382 | 6.693 | 2,906,360 | -0.08(-1.16%) |
Nov 17, 2008 | 7.101 | 7.101 | 6.724 | 6.772 | 1,865,752 | -0.42(-5.81%) |
Nov 14, 2008 | 7.368 | 7.467 | 7.172 | 7.190 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.929 | 7.539 | 6.501 | 7.494 | 2,669,526 | +0.55(+7.99%) |
Nov 12, 2008 | 7.261 | 7.265 | 6.851 | 6.940 | 1,604,449 | -0.31(-4.34%) |
Nov 11, 2008 | 7.494 | 7.494 | 7.104 | 7.255 | 2,604,589 | -0.42(-5.49%) |
Nov 10, 2008 | 7.912 | 7.912 | 7.395 | 7.676 | 2,016,855 | +0.01(+0.18%) |
Nov 07, 2008 | 8.066 | 8.117 | 7.460 | 7.662 | 3,439,459 | -0.25(-3.20%) |
Nov 06, 2008 | 8.152 | 8.169 | 7.895 | 7.915 | 1,671,621 | -0.12(-1.45%) |
Nov 05, 2008 | 8.525 | 8.799 | 7.950 | 8.032 | 1,820,159 | -0.48(-5.67%) |
Nov 04, 2008 | 8.090 | 8.624 | 8.087 | 8.515 | 2,378,922 | +0.43(+5.29%) |
Nov 03, 2008 | 8.138 | 8.234 | 8.015 | 8.087 | 2,077,367 | +0.09(+1.11%) |
Oct 31, 2008 | 7.333 | 8.097 | 7.316 | 7.998 | 2,954,943 | +0.54(+7.21%) |
Oct 30, 2008 | 7.364 | 7.563 | 7.227 | 7.460 | 2,186,024 | +0.41(+5.78%) |
Oct 29, 2008 | 6.652 | 7.337 | 6.652 | 7.053 | 2,886,656 | +0.27(+3.99%) |
Oct 28, 2008 | 6.132 | 6.820 | 6.008 | 6.782 | 3,846,721 | +0.71(+11.67%) |
Oct 27, 2008 | 6.279 | 6.532 | 6.063 | 6.074 | 2,492,450 | -0.37(-5.74%) |
Oct 24, 2008 | 6.536 | 6.580 | 6.238 | 6.443 | 2,962,283 | -0.29(-4.37%) |
Oct 23, 2008 | 6.758 | 6.950 | 6.532 | 6.738 | 5,439,078 | -0.14(-1.99%) |
Oct 22, 2008 | 7.392 | 7.553 | 6.721 | 6.875 | 3,999,728 | -0.77(-10.04%) |
Oct 21, 2008 | 7.785 | 7.936 | 7.566 | 7.642 | 3,076,496 | -0.14(-1.85%) |
Oct 20, 2008 | 7.361 | 7.802 | 7.357 | 7.785 | 5,040,053 | +0.61(+8.54%) |
Oct 17, 2008 | 6.618 | 7.368 | 6.522 | 7.172 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.522 | 6.830 | 6.334 | 6.724 | 4,371,872 | +0.10(+1.45%) |
Oct 15, 2008 | 6.816 | 6.834 | 6.529 | 6.628 | 5,350,517 | -0.22(-3.15%) |
Oct 14, 2008 | 7.559 | 7.580 | 6.590 | 6.844 | 4,693,578 | -0.29(-4.12%) |
Oct 13, 2008 | 7.244 | 7.395 | 7.063 | 7.138 | 2,089,401 | +0.09(+1.31%) |
Oct 10, 2008 | 6.447 | 7.083 | 6.365 | 7.046 | 4,709,141 | +0.23(+3.31%) |
Oct 09, 2008 | 7.179 | 7.446 | 6.638 | 6.820 | 2,810,876 | -0.39(-5.37%) |
Oct 08, 2008 | 6.734 | 7.460 | 6.587 | 7.207 | 5,565,465 | +0.24(+3.44%) |
Oct 07, 2008 | 7.446 | 7.614 | 6.762 | 6.967 | 4,733,694 | -0.46(-6.22%) |
Oct 06, 2008 | 7.529 | 7.529 | 6.827 | 7.429 | 6,127,708 | -0.01(-0.14%) |
Oct 03, 2008 | 7.556 | 7.686 | 7.361 | 7.440 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.532 | 7.621 | 7.361 | 7.422 | 1,982,969 | -0.16(-2.12%) |
Oct 01, 2008 | 7.775 | 7.909 | 7.446 | 7.583 | 2,135,913 | -0.22(-2.77%) |
Sep 30, 2008 | 7.775 | 7.941 | 7.450 | 7.799 | 2,187,396 | +0.21(+2.71%) |
Sep 29, 2008 | 8.083 | 8.083 | 7.433 | 7.594 | 3,194,277 | -0.61(-7.43%) |
Sep 26, 2008 | 8.141 | 8.254 | 7.922 | 8.203 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.210 | 8.295 | 8.124 | 8.248 | 1,761,047 | +0.10(+1.18%) |
Sep 24, 2008 | 7.768 | 8.354 | 7.768 | 8.152 | 3,648,974 | -0.23(-2.78%) |
Sep 23, 2008 | 8.432 | 8.713 | 8.234 | 8.384 | 1,915,351 | -0.13(-1.53%) |
Sep 22, 2008 | 9.134 | 9.525 | 8.463 | 8.515 | 4,272,533 | -0.55(-6.12%) |
Sep 19, 2008 | 8.932 | 9.210 | 8.610 | 9.069 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.371 | 8.925 | 8.169 | 8.782 | 4,260,791 | +0.60(+7.37%) |
Sep 17, 2008 | 8.319 | 8.443 | 7.970 | 8.179 | 6,219,337 | -0.33(-3.90%) |
Sep 16, 2008 | 8.182 | 8.727 | 8.011 | 8.511 | 2,853,679 | +0.12(+1.44%) |
Sep 15, 2008 | 8.124 | 8.590 | 8.015 | 8.391 | 2,230,958 | +0.03(+0.32%) |
Sep 12, 2008 | 8.539 | 8.539 | 8.200 | 8.364 | 1,664,728 | -0.08(-0.89%) |
Sep 11, 2008 | 8.162 | 8.463 | 8.042 | 8.439 | 2,133,255 | +0.02(+0.20%) |
Sep 10, 2008 | 8.586 | 8.696 | 8.323 | 8.422 | 3,400,278 | -0.18(-2.11%) |
Sep 09, 2008 | 8.251 | 8.864 | 8.237 | 8.604 | 5,826,440 | +0.35(+4.19%) |
Sep 08, 2008 | 8.515 | 8.713 | 8.206 | 8.258 | 4,563,748 | +0.21(+2.64%) |
Sep 05, 2008 | 7.915 | 8.131 | 7.710 | 8.046 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.206 | 8.347 | 7.826 | 7.970 | 1,424,161 | -0.28(-3.36%) |
Sep 03, 2008 | 8.093 | 8.330 | 8.093 | 8.248 | 1,726,119 | -0.01(-0.08%) |