Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.614 | 5.721 | 5.479 | 5.718 | 760,407 | +0.05(+0.89%) |
Nov 26, 2008 | 5.324 | 5.702 | 5.244 | 5.668 | 2,580,394 | +0.23(+4.32%) |
Nov 25, 2008 | 5.500 | 5.540 | 5.247 | 5.433 | 3,383,517 | -0.02(-0.39%) |
Nov 24, 2008 | 5.193 | 5.543 | 5.167 | 5.455 | 3,168,454 | +0.33(+6.34%) |
Nov 21, 2008 | 4.812 | 5.129 | 4.613 | 5.129 | 2,946,377 | +0.42(+8.94%) |
Nov 20, 2008 | 5.105 | 5.201 | 4.660 | 4.708 | 2,634,986 | -0.47(-9.15%) |
Nov 19, 2008 | 5.527 | 5.646 | 5.180 | 5.183 | 3,138,795 | -0.35(-6.31%) |
Nov 18, 2008 | 5.574 | 5.673 | 5.319 | 5.532 | 2,592,628 | -0.03(-0.57%) |
Nov 17, 2008 | 5.633 | 5.734 | 5.558 | 5.564 | 3,947,314 | -0.11(-1.88%) |
Nov 14, 2008 | 5.974 | 6.030 | 5.652 | 5.670 | 0 | -0.47(-7.64%) |
Nov 13, 2008 | 5.916 | 6.139 | 5.633 | 6.139 | 5,617,518 | +0.26(+4.35%) |
Nov 12, 2008 | 6.294 | 6.294 | 5.862 | 5.884 | 2,898,322 | -0.41(-6.52%) |
Nov 11, 2008 | 5.958 | 6.518 | 5.870 | 6.294 | 3,239,142 | +0.24(+3.92%) |
Nov 10, 2008 | 6.369 | 6.446 | 5.998 | 6.057 | 1,294,535 | -0.17(-2.66%) |
Nov 07, 2008 | 6.219 | 6.323 | 6.075 | 6.222 | 1,831,065 | +0.01(+0.13%) |
Nov 06, 2008 | 6.566 | 6.566 | 6.123 | 6.214 | 2,315,734 | -0.28(-4.31%) |
Nov 05, 2008 | 6.715 | 6.854 | 6.486 | 6.494 | 1,995,588 | -0.33(-4.88%) |
Nov 04, 2008 | 6.776 | 6.859 | 6.619 | 6.827 | 1,159,021 | +0.19(+2.85%) |
Nov 03, 2008 | 6.702 | 6.811 | 6.590 | 6.638 | 2,340,908 | +0.05(+0.73%) |
Oct 31, 2008 | 6.464 | 6.680 | 6.345 | 6.590 | 3,092,984 | +0.16(+2.53%) |
Oct 30, 2008 | 6.544 | 6.670 | 6.278 | 6.427 | 2,495,618 | +0.06(+0.92%) |
Oct 29, 2008 | 5.940 | 6.750 | 5.860 | 6.369 | 4,493,819 | +0.38(+6.41%) |
Oct 28, 2008 | 5.905 | 5.985 | 5.564 | 5.985 | 5,664,507 | +0.16(+2.70%) |
Oct 27, 2008 | 5.862 | 6.126 | 5.777 | 5.828 | 3,100,119 | -0.14(-2.41%) |
Oct 24, 2008 | 5.780 | 6.259 | 5.742 | 5.972 | 3,445,123 | -0.34(-5.36%) |
Oct 23, 2008 | 6.734 | 6.920 | 6.081 | 6.310 | 5,323,327 | -0.57(-8.32%) |
Oct 22, 2008 | 7.197 | 7.426 | 6.699 | 6.883 | 2,232,905 | -0.52(-7.09%) |
Oct 21, 2008 | 7.648 | 7.720 | 7.320 | 7.408 | 1,976,678 | -0.35(-4.47%) |
Oct 20, 2008 | 7.365 | 7.757 | 7.349 | 7.754 | 1,970,178 | +0.48(+6.55%) |
Oct 17, 2008 | 7.221 | 7.738 | 6.739 | 7.277 | 2,465,096 | -0.01(-0.15%) |
Oct 16, 2008 | 6.806 | 7.336 | 6.627 | 7.288 | 4,757,912 | +0.47(+6.96%) |
Oct 15, 2008 | 7.560 | 7.624 | 6.814 | 6.814 | 2,957,504 | -0.91(-11.83%) |
Oct 14, 2008 | 8.655 | 8.780 | 7.520 | 7.728 | 3,549,361 | -0.65(-7.76%) |
Oct 13, 2008 | 7.421 | 8.378 | 7.299 | 8.378 | 3,218,903 | +1.22(+17.05%) |
Oct 10, 2008 | 7.093 | 7.498 | 6.734 | 7.157 | 6,702,380 | -0.27(-3.59%) |
Oct 09, 2008 | 7.847 | 8.042 | 7.330 | 7.424 | 3,730,604 | -0.30(-3.93%) |
Oct 08, 2008 | 7.520 | 8.053 | 7.349 | 7.728 | 3,399,774 | -0.03(-0.34%) |
Oct 07, 2008 | 8.279 | 8.279 | 7.728 | 7.754 | 3,973,914 | -0.40(-4.87%) |
Oct 06, 2008 | 8.234 | 8.276 | 7.709 | 8.151 | 3,719,011 | -0.28(-3.29%) |
Oct 03, 2008 | 8.879 | 9.055 | 8.404 | 8.428 | 0 | -0.33(-3.77%) |
Oct 02, 2008 | 9.276 | 9.297 | 8.751 | 8.759 | 3,097,206 | -0.58(-6.17%) |
Oct 01, 2008 | 9.430 | 9.465 | 9.292 | 9.334 | 2,745,413 | -0.15(-1.63%) |
Sep 30, 2008 | 9.369 | 9.531 | 9.153 | 9.489 | 2,901,602 | +0.30(+3.28%) |
Sep 29, 2008 | 9.289 | 9.305 | 8.975 | 9.188 | 2,820,507 | -0.24(-2.52%) |
Sep 26, 2008 | 9.236 | 9.433 | 9.148 | 9.425 | 0 | +0.07(+0.80%) |
Sep 25, 2008 | 9.473 | 9.526 | 9.289 | 9.350 | 1,577,550 | -0.09(-0.93%) |
Sep 24, 2008 | 9.571 | 9.622 | 9.401 | 9.438 | 1,221,156 | -0.10(-1.03%) |
Sep 23, 2008 | 9.966 | 9.987 | 9.468 | 9.537 | 2,430,180 | -0.40(-4.00%) |
Sep 22, 2008 | 10.37 | 10.37 | 9.923 | 9.934 | 1,117,353 | -0.43(-4.19%) |
Sep 19, 2008 | 10.13 | 10.63 | 10.12 | 10.37 | 0 | +0.34(+3.35%) |
Sep 18, 2008 | 9.500 | 10.05 | 9.278 | 10.03 | 4,277,990 | +0.62(+6.57%) |
Sep 17, 2008 | 9.441 | 9.555 | 9.326 | 9.414 | 4,578,681 | -0.12(-1.29%) |
Sep 16, 2008 | 9.268 | 9.611 | 9.268 | 9.537 | 2,886,155 | +0.14(+1.47%) |
Sep 15, 2008 | 9.433 | 9.673 | 9.350 | 9.398 | 1,866,161 | -0.34(-3.48%) |
Sep 12, 2008 | 9.593 | 9.758 | 9.460 | 9.737 | 1,620,798 | +0.08(+0.80%) |
Sep 11, 2008 | 9.513 | 9.665 | 9.318 | 9.659 | 1,668,507 | +0.04(+0.44%) |
Sep 10, 2008 | 9.758 | 9.758 | 9.545 | 9.617 | 2,269,150 | +0.02(+0.17%) |
Sep 09, 2008 | 10.05 | 10.08 | 9.555 | 9.601 | 2,759,914 | -0.44(-4.38%) |
Sep 08, 2008 | 9.969 | 10.10 | 9.841 | 10.04 | 2,092,400 | +0.31(+3.20%) |
Sep 05, 2008 | 9.726 | 9.750 | 9.529 | 9.729 | 0 | -0.07(-0.71%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.721 | 9.798 | 2,188,675 | -0.36(-3.57%) |
Sep 03, 2008 | 10.11 | 10.22 | 10.07 | 10.16 | 2,335,935 | +0.05(+0.50%) |