Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.017 | 6.107 | 5.969 | 6.095 | 42,798,148 | +0.01(+0.20%) |
Nov 26, 2008 | 5.765 | 6.090 | 5.705 | 6.083 | 128,016,384 | +0.28(+4.79%) |
Nov 25, 2008 | 6.147 | 6.154 | 5.681 | 5.805 | 217,898,880 | -0.36(-5.88%) |
Nov 24, 2008 | 6.064 | 6.220 | 5.781 | 6.168 | 194,260,000 | +0.18(+3.06%) |
Nov 21, 2008 | 5.625 | 6.016 | 5.582 | 5.985 | 222,833,904 | +0.49(+8.83%) |
Nov 20, 2008 | 5.662 | 5.952 | 5.430 | 5.499 | 234,268,752 | -0.21(-3.63%) |
Nov 19, 2008 | 5.736 | 6.019 | 5.693 | 5.706 | 209,644,608 | -0.10(-1.67%) |
Nov 18, 2008 | 5.798 | 5.846 | 5.485 | 5.803 | 393,551,456 | +0.73(+14.49%) |
Nov 17, 2008 | 5.147 | 5.287 | 5.040 | 5.069 | 91,442,400 | -0.19(-3.68%) |
Nov 14, 2008 | 5.307 | 5.529 | 5.183 | 5.262 | 0 | -0.22(-3.94%) |
Nov 13, 2008 | 5.295 | 5.504 | 4.877 | 5.478 | 221,142,144 | +0.10(+1.83%) |
Nov 12, 2008 | 5.560 | 5.639 | 5.356 | 5.380 | 117,716,456 | -0.36(-6.35%) |
Nov 11, 2008 | 5.819 | 5.872 | 5.565 | 5.744 | 93,102,096 | -0.16(-2.69%) |
Nov 10, 2008 | 6.102 | 6.178 | 5.798 | 5.903 | 90,976,600 | -0.08(-1.36%) |
Nov 07, 2008 | 5.846 | 6.045 | 5.796 | 5.985 | 105,255,080 | +0.17(+2.97%) |
Nov 06, 2008 | 6.076 | 6.119 | 5.767 | 5.812 | 171,684,656 | -0.45(-7.20%) |
Nov 05, 2008 | 6.546 | 6.556 | 6.214 | 6.263 | 129,531,200 | -0.34(-5.20%) |
Nov 04, 2008 | 6.762 | 6.762 | 6.463 | 6.607 | 156,714,272 | -0.06(-0.96%) |
Nov 03, 2008 | 6.574 | 6.805 | 6.574 | 6.670 | 125,764,464 | +0.06(+0.86%) |
Oct 31, 2008 | 6.417 | 6.783 | 6.417 | 6.613 | 166,561,808 | +0.10(+1.57%) |
Oct 30, 2008 | 6.320 | 6.613 | 6.258 | 6.512 | 170,065,056 | +0.40(+6.47%) |
Oct 29, 2008 | 6.050 | 6.340 | 5.995 | 6.116 | 162,429,072 | +0.05(+0.88%) |
Oct 28, 2008 | 5.485 | 6.080 | 5.318 | 6.062 | 160,682,416 | +0.68(+12.54%) |
Oct 27, 2008 | 5.478 | 5.660 | 5.357 | 5.387 | 138,706,480 | -0.22(-3.88%) |
Oct 24, 2008 | 5.226 | 5.757 | 5.188 | 5.605 | 159,547,840 | -0.12(-2.14%) |
Oct 23, 2008 | 6.085 | 6.135 | 5.485 | 5.727 | 219,315,680 | -0.36(-5.90%) |
Oct 22, 2008 | 6.455 | 6.455 | 5.924 | 6.087 | 177,762,096 | -0.49(-7.41%) |
Oct 21, 2008 | 6.947 | 7.032 | 6.543 | 6.574 | 162,228,464 | -0.51(-7.22%) |
Oct 20, 2008 | 6.962 | 7.130 | 6.755 | 7.085 | 125,425,312 | +0.22(+3.27%) |
Oct 17, 2008 | 6.816 | 7.135 | 6.603 | 6.861 | 127,569,792 | +0.01(+0.13%) |
Oct 16, 2008 | 6.675 | 6.883 | 6.403 | 6.852 | 168,543,616 | +0.18(+2.72%) |
Oct 15, 2008 | 6.804 | 7.014 | 6.626 | 6.670 | 167,319,072 | -0.32(-4.60%) |
Oct 14, 2008 | 7.263 | 7.429 | 6.890 | 6.992 | 164,812,880 | -0.16(-2.25%) |
Oct 13, 2008 | 6.651 | 7.239 | 6.539 | 7.152 | 155,576,080 | +0.76(+11.89%) |
Oct 10, 2008 | 6.259 | 7.023 | 6.133 | 6.392 | 0 | -0.26(-3.90%) |
Oct 09, 2008 | 7.054 | 7.104 | 6.651 | 6.651 | 196,157,040 | -0.26(-3.75%) |
Oct 08, 2008 | 6.524 | 7.256 | 6.417 | 6.911 | 238,951,536 | +0.06(+0.81%) |
Oct 07, 2008 | 7.042 | 7.222 | 6.840 | 6.855 | 158,705,504 | -0.22(-3.10%) |
Oct 06, 2008 | 7.301 | 7.429 | 6.791 | 7.075 | 171,272,368 | -0.35(-4.77%) |
Oct 03, 2008 | 7.444 | 7.793 | 7.363 | 7.429 | 0 | -0.04(-0.60%) |
Oct 02, 2008 | 7.648 | 7.654 | 7.248 | 7.474 | 164,209,200 | -0.30(-3.80%) |
Oct 01, 2008 | 7.975 | 8.072 | 7.678 | 7.769 | 127,424,112 | -0.22(-2.75%) |
Sep 30, 2008 | 7.814 | 8.032 | 7.771 | 7.989 | 129,289,072 | +0.29(+3.79%) |
Sep 29, 2008 | 8.148 | 8.189 | 7.650 | 7.697 | 159,138,320 | -0.56(-6.82%) |
Sep 26, 2008 | 8.108 | 8.393 | 8.108 | 8.260 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.061 | 8.370 | 7.975 | 8.241 | 128,266,664 | +0.16(+1.97%) |
Sep 24, 2008 | 8.113 | 8.186 | 7.968 | 8.082 | 116,362,416 | -0.02(-0.21%) |
Sep 23, 2008 | 8.212 | 8.372 | 8.060 | 8.099 | 113,246,056 | -0.05(-0.59%) |
Sep 22, 2008 | 8.414 | 8.443 | 8.104 | 8.148 | 128,056,072 | -0.19(-2.28%) |
Sep 19, 2008 | 8.443 | 8.500 | 8.243 | 8.338 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 8.030 | 8.239 | 7.954 | 8.108 | 212,964,336 | +0.20(+2.58%) |
Sep 17, 2008 | 8.225 | 8.275 | 7.894 | 7.904 | 184,623,936 | -0.46(-5.49%) |
Sep 16, 2008 | 7.736 | 8.466 | 7.609 | 8.364 | 309,493,152 | +0.53(+6.79%) |
Sep 15, 2008 | 7.907 | 8.047 | 7.831 | 7.831 | 147,628,336 | -0.28(-3.49%) |
Sep 12, 2008 | 8.077 | 8.151 | 7.997 | 8.115 | 97,359,720 | -0.04(-0.47%) |
Sep 11, 2008 | 7.987 | 8.196 | 7.975 | 8.153 | 147,466,304 | +0.07(+0.92%) |
Sep 10, 2008 | 7.978 | 8.141 | 7.951 | 8.079 | 128,596,152 | +0.13(+1.63%) |
Sep 09, 2008 | 8.035 | 8.168 | 7.949 | 7.949 | 151,107,056 | +0.05(+0.59%) |
Sep 08, 2008 | 7.871 | 7.921 | 7.747 | 7.902 | 109,205,016 | +0.13(+1.73%) |
Sep 05, 2008 | 7.621 | 7.799 | 7.598 | 7.768 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.773 | 7.790 | 7.619 | 7.681 | 90,743,176 | -0.11(-1.40%) |
Sep 03, 2008 | 7.914 | 7.992 | 7.696 | 7.790 | 110,097,136 | -0.16(-1.98%) |