Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.832 | 5.907 | 5.722 | 5.835 | 768,396 | +0.01(+0.12%) |
Nov 26, 2008 | 6.048 | 6.075 | 5.722 | 5.828 | 5,646,617 | -0.25(-4.11%) |
Nov 25, 2008 | 6.462 | 6.530 | 5.996 | 6.078 | 3,160,590 | -0.29(-4.52%) |
Nov 24, 2008 | 5.722 | 6.503 | 5.698 | 6.366 | 2,189,511 | +0.70(+12.33%) |
Nov 21, 2008 | 5.928 | 6.085 | 5.394 | 5.668 | 3,328,052 | +0.03(+0.55%) |
Nov 20, 2008 | 5.921 | 6.181 | 5.609 | 5.637 | 3,607,960 | -0.49(-7.99%) |
Nov 19, 2008 | 6.517 | 6.849 | 6.061 | 6.126 | 5,495,624 | -0.57(-8.49%) |
Nov 18, 2008 | 6.722 | 6.743 | 6.383 | 6.695 | 2,905,632 | -0.08(-1.16%) |
Nov 17, 2008 | 7.102 | 7.102 | 6.726 | 6.774 | 1,865,284 | -0.42(-5.81%) |
Nov 14, 2008 | 7.369 | 7.469 | 7.174 | 7.191 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.931 | 7.541 | 6.503 | 7.496 | 2,668,857 | +0.55(+7.99%) |
Nov 12, 2008 | 7.263 | 7.267 | 6.852 | 6.941 | 1,604,047 | -0.32(-4.34%) |
Nov 11, 2008 | 7.496 | 7.496 | 7.106 | 7.256 | 2,603,936 | -0.42(-5.49%) |
Nov 10, 2008 | 7.914 | 7.914 | 7.397 | 7.678 | 2,016,349 | +0.01(+0.18%) |
Nov 07, 2008 | 8.068 | 8.119 | 7.462 | 7.664 | 3,438,597 | -0.25(-3.20%) |
Nov 06, 2008 | 8.154 | 8.171 | 7.897 | 7.917 | 1,671,202 | -0.12(-1.45%) |
Nov 05, 2008 | 8.527 | 8.801 | 7.952 | 8.034 | 1,819,703 | -0.48(-5.67%) |
Nov 04, 2008 | 8.092 | 8.626 | 8.089 | 8.517 | 2,378,325 | +0.43(+5.29%) |
Nov 03, 2008 | 8.140 | 8.236 | 8.017 | 8.089 | 2,076,846 | +0.09(+1.11%) |
Oct 31, 2008 | 7.335 | 8.099 | 7.318 | 8.000 | 2,954,202 | +0.54(+7.21%) |
Oct 30, 2008 | 7.366 | 7.565 | 7.229 | 7.462 | 2,185,476 | +0.41(+5.78%) |
Oct 29, 2008 | 6.654 | 7.339 | 6.654 | 7.054 | 2,885,932 | +0.27(+3.99%) |
Oct 28, 2008 | 6.133 | 6.822 | 6.010 | 6.784 | 3,845,757 | +0.71(+11.67%) |
Oct 27, 2008 | 6.280 | 6.534 | 6.065 | 6.075 | 2,491,826 | -0.37(-5.74%) |
Oct 24, 2008 | 6.537 | 6.582 | 6.239 | 6.445 | 2,961,541 | -0.29(-4.37%) |
Oct 23, 2008 | 6.760 | 6.952 | 6.534 | 6.739 | 5,437,715 | -0.14(-1.99%) |
Oct 22, 2008 | 7.393 | 7.554 | 6.722 | 6.876 | 3,998,726 | -0.77(-10.04%) |
Oct 21, 2008 | 7.787 | 7.938 | 7.568 | 7.643 | 3,075,724 | -0.14(-1.85%) |
Oct 20, 2008 | 7.363 | 7.804 | 7.359 | 7.787 | 5,038,790 | +0.61(+8.54%) |
Oct 17, 2008 | 6.620 | 7.369 | 6.524 | 7.174 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.524 | 6.832 | 6.335 | 6.726 | 4,370,776 | +0.10(+1.45%) |
Oct 15, 2008 | 6.818 | 6.835 | 6.530 | 6.630 | 5,349,176 | -0.22(-3.15%) |
Oct 14, 2008 | 7.561 | 7.582 | 6.592 | 6.846 | 4,692,402 | -0.29(-4.12%) |
Oct 13, 2008 | 7.246 | 7.397 | 7.065 | 7.140 | 2,088,877 | +0.09(+1.31%) |
Oct 10, 2008 | 6.448 | 7.085 | 6.366 | 7.048 | 4,707,960 | +0.23(+3.31%) |
Oct 09, 2008 | 7.181 | 7.448 | 6.640 | 6.822 | 2,810,172 | -0.39(-5.37%) |
Oct 08, 2008 | 6.736 | 7.462 | 6.589 | 7.209 | 5,564,070 | +0.24(+3.44%) |
Oct 07, 2008 | 7.448 | 7.616 | 6.763 | 6.969 | 4,732,507 | -0.46(-6.22%) |
Oct 06, 2008 | 7.530 | 7.530 | 6.828 | 7.431 | 6,126,173 | -0.01(-0.14%) |
Oct 03, 2008 | 7.558 | 7.688 | 7.363 | 7.441 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.534 | 7.623 | 7.363 | 7.424 | 1,982,472 | -0.16(-2.12%) |
Oct 01, 2008 | 7.777 | 7.911 | 7.448 | 7.585 | 2,135,377 | -0.22(-2.77%) |
Sep 30, 2008 | 7.777 | 7.943 | 7.452 | 7.801 | 2,186,848 | +0.21(+2.71%) |
Sep 29, 2008 | 8.085 | 8.085 | 7.435 | 7.596 | 3,193,477 | -0.61(-7.43%) |
Sep 26, 2008 | 8.143 | 8.256 | 7.924 | 8.205 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.212 | 8.298 | 8.126 | 8.250 | 1,760,605 | +0.10(+1.18%) |
Sep 24, 2008 | 7.770 | 8.356 | 7.770 | 8.154 | 3,648,059 | -0.23(-2.78%) |
Sep 23, 2008 | 8.434 | 8.715 | 8.236 | 8.387 | 1,914,871 | -0.13(-1.53%) |
Sep 22, 2008 | 9.137 | 9.527 | 8.465 | 8.517 | 4,271,462 | -0.55(-6.12%) |
Sep 19, 2008 | 8.934 | 9.212 | 8.613 | 9.071 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.373 | 8.928 | 8.171 | 8.784 | 4,259,723 | +0.60(+7.37%) |
Sep 17, 2008 | 8.321 | 8.445 | 7.972 | 8.181 | 6,217,778 | -0.33(-3.90%) |
Sep 16, 2008 | 8.185 | 8.729 | 8.013 | 8.513 | 2,852,964 | +0.12(+1.44%) |
Sep 15, 2008 | 8.126 | 8.592 | 8.017 | 8.393 | 2,230,399 | +0.03(+0.32%) |
Sep 12, 2008 | 8.541 | 8.541 | 8.202 | 8.366 | 1,664,310 | -0.08(-0.89%) |
Sep 11, 2008 | 8.164 | 8.465 | 8.044 | 8.441 | 2,132,720 | +0.02(+0.20%) |
Sep 10, 2008 | 8.589 | 8.698 | 8.325 | 8.424 | 3,399,426 | -0.18(-2.11%) |
Sep 09, 2008 | 8.253 | 8.866 | 8.239 | 8.606 | 5,824,980 | +0.35(+4.19%) |
Sep 08, 2008 | 8.517 | 8.715 | 8.208 | 8.260 | 4,562,604 | +0.21(+2.64%) |
Sep 05, 2008 | 7.917 | 8.133 | 7.712 | 8.048 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.208 | 8.349 | 7.828 | 7.972 | 1,423,804 | -0.28(-3.36%) |
Sep 03, 2008 | 8.095 | 8.332 | 8.095 | 8.250 | 1,725,686 | -0.01(-0.08%) |