Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.923 | 5.994 | 5.660 | 5.743 | 4,970,530 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.139 | 5.483 | 5.944 | 14,286,865 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.283 | 5.569 | 18,403,538 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,053,016 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,284,140 | +0.34(+7.01%) |
Nov 20, 2008 | 5.038 | 5.242 | 4.768 | 4.789 | 14,527,117 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.051 | 5.093 | 21,808,446 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,769 | +0.02(+0.35%) |
Nov 17, 2008 | 5.660 | 5.751 | 5.502 | 5.502 | 12,397,173 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.684 | 11,670,196 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.152 | 5.446 | 6.152 | 17,901,972 | +0.44(+7.74%) |
Nov 12, 2008 | 5.881 | 5.905 | 5.704 | 5.710 | 12,210,389 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,480 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.529 | 6.135 | 6.196 | 7,741,013 | -0.15(-2.32%) |
Nov 07, 2008 | 6.423 | 6.523 | 6.224 | 6.343 | 7,243,550 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,227,091 | -0.12(-1.80%) |
Nov 05, 2008 | 6.761 | 6.822 | 6.441 | 6.499 | 13,013,842 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.928 | 6.523 | 6.855 | 14,555,016 | +0.16(+2.43%) |
Nov 03, 2008 | 6.917 | 7.221 | 6.670 | 6.692 | 11,417,659 | -0.39(-5.54%) |
Oct 31, 2008 | 6.928 | 7.151 | 6.794 | 7.084 | 12,196,370 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.735 | 6.852 | 12,848,856 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.696 | 6.980 | 11,802,294 | +0.12(+1.71%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.863 | 16,022,728 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.061 | 10,330,508 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.345 | 5.910 | 6.237 | 10,280,593 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.436 | 6.068 | 6.300 | 18,726,204 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,952 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.620 | 6.352 | 6.508 | 13,419,616 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.488 | 6.278 | 6.447 | 13,814,744 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.282 | 20,010,684 | -0.07(-1.02%) |
Oct 16, 2008 | 5.920 | 6.363 | 5.721 | 6.347 | 17,808,570 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,369,056 | -0.62(-9.55%) |
Oct 14, 2008 | 6.670 | 6.731 | 6.311 | 6.493 | 22,189,804 | +0.05(+0.74%) |
Oct 13, 2008 | 6.332 | 6.445 | 6.224 | 6.445 | 12,701,945 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.124 | 23,011,716 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,716,752 | -0.57(-8.59%) |
Oct 08, 2008 | 6.410 | 6.911 | 6.291 | 6.636 | 17,383,508 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.568 | 6.584 | 14,176,316 | -0.43(-6.09%) |
Oct 06, 2008 | 7.019 | 7.058 | 6.566 | 7.011 | 21,103,926 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.630 | 7.251 | 7.307 | 12,327,213 | -0.14(-1.89%) |
Oct 02, 2008 | 7.903 | 7.971 | 7.407 | 7.448 | 15,265,936 | -0.46(-5.81%) |
Oct 01, 2008 | 8.029 | 8.052 | 7.815 | 7.908 | 10,586,533 | -0.07(-0.87%) |
Sep 30, 2008 | 8.053 | 8.120 | 7.799 | 7.977 | 17,133,704 | +0.13(+1.69%) |
Sep 29, 2008 | 7.875 | 7.942 | 7.754 | 7.845 | 19,413,918 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.005 | 7.715 | 7.997 | 9,594,578 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.617 | 7.825 | 9,197,286 | +0.18(+2.35%) |
Sep 24, 2008 | 7.838 | 7.845 | 7.633 | 7.646 | 10,935,368 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,817,226 | +0.05(+0.59%) |
Sep 22, 2008 | 7.981 | 8.111 | 7.706 | 7.758 | 13,547,059 | -0.36(-4.38%) |
Sep 19, 2008 | 8.434 | 8.593 | 8.014 | 8.114 | 17,873,686 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.176 | 7.756 | 8.109 | 23,635,298 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.109 | 25,157,308 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,853,630 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.590 | 8.209 | 8.263 | 15,168,635 | -0.20(-2.33%) |
Sep 12, 2008 | 8.668 | 8.668 | 8.335 | 8.460 | 17,173,818 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.538 | 8.738 | 17,375,382 | -0.14(-1.59%) |
Sep 10, 2008 | 8.746 | 8.959 | 8.517 | 8.879 | 16,647,117 | +0.22(+2.50%) |
Sep 09, 2008 | 8.928 | 8.998 | 8.649 | 8.662 | 18,415,128 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.006 | 8.785 | 8.952 | 20,056,270 | +0.24(+2.74%) |
Sep 05, 2008 | 8.512 | 8.733 | 8.441 | 8.714 | 14,256,663 | +0.13(+1.46%) |
Sep 04, 2008 | 8.744 | 8.818 | 8.536 | 8.588 | 14,474,872 | -0.11(-1.30%) |
Sep 03, 2008 | 8.757 | 8.801 | 8.573 | 8.701 | 14,452,649 | -0.02(-0.27%) |