Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.744 | 5.851 | 5.665 | 5.760 | 797,406 | -0.09(-1.53%) |
Nov 26, 2008 | 5.693 | 5.853 | 5.681 | 5.849 | 1,220,850 | +0.16(+2.74%) |
Nov 25, 2008 | 5.695 | 5.719 | 5.599 | 5.693 | 1,138,289 | +0.06(+1.01%) |
Nov 24, 2008 | 5.699 | 5.750 | 5.569 | 5.636 | 1,057,497 | +0.12(+2.14%) |
Nov 21, 2008 | 5.737 | 5.758 | 5.376 | 5.518 | 1,381,108 | -0.06(-1.09%) |
Nov 20, 2008 | 5.796 | 5.796 | 5.579 | 5.579 | 1,438,675 | -0.20(-3.54%) |
Nov 19, 2008 | 5.985 | 5.985 | 5.752 | 5.784 | 835,478 | -0.20(-3.36%) |
Nov 18, 2008 | 6.137 | 6.137 | 5.955 | 5.985 | 1,194,317 | -0.19(-3.06%) |
Nov 17, 2008 | 6.230 | 6.230 | 6.113 | 6.174 | 620,616 | -0.08(-1.20%) |
Nov 14, 2008 | 6.328 | 6.332 | 6.249 | 6.249 | 786,956 | -0.07(-1.12%) |
Nov 13, 2008 | 6.379 | 6.379 | 6.257 | 6.320 | 1,090,349 | -0.02(-0.38%) |
Nov 12, 2008 | 6.454 | 6.460 | 6.290 | 6.344 | 986,908 | -0.12(-1.79%) |
Nov 11, 2008 | 6.452 | 6.543 | 6.391 | 6.460 | 1,162,978 | +0.04(+0.60%) |
Nov 10, 2008 | 6.443 | 6.492 | 6.326 | 6.421 | 809,314 | -0.04(-0.63%) |
Nov 07, 2008 | 6.531 | 6.531 | 6.431 | 6.462 | 732,125 | -0.02(-0.31%) |
Nov 06, 2008 | 6.439 | 6.482 | 6.425 | 6.482 | 905,086 | +0.03(+0.53%) |
Nov 05, 2008 | 6.468 | 6.468 | 6.391 | 6.447 | 1,540,893 | +0.03(+0.41%) |
Nov 04, 2008 | 6.543 | 6.543 | 6.389 | 6.421 | 2,199,744 | -0.01(-0.16%) |
Nov 03, 2008 | 6.427 | 6.462 | 5.997 | 6.431 | 1,216,113 | +0.29(+4.76%) |
Oct 31, 2008 | 6.175 | 6.197 | 6.124 | 6.139 | 1,034,113 | -0.05(-0.79%) |
Oct 30, 2008 | 6.157 | 6.218 | 6.122 | 6.188 | 956,990 | +0.03(+0.41%) |
Oct 29, 2008 | 6.102 | 6.225 | 6.022 | 6.163 | 1,881,944 | +0.01(+0.13%) |
Oct 28, 2008 | 6.149 | 6.225 | 6.081 | 6.155 | 851,808 | -0.01(-0.16%) |
Oct 27, 2008 | 6.041 | 6.218 | 6.032 | 6.165 | 1,012,656 | +0.13(+2.21%) |
Oct 24, 2008 | 5.947 | 6.247 | 5.924 | 6.032 | 1,046,516 | -0.21(-3.30%) |
Oct 23, 2008 | 6.178 | 6.267 | 6.126 | 6.237 | 1,707,151 | +0.06(+0.90%) |
Oct 22, 2008 | 6.323 | 6.323 | 6.181 | 6.181 | 981,762 | -0.13(-2.02%) |
Oct 21, 2008 | 6.382 | 6.382 | 6.269 | 6.309 | 1,887,213 | -0.03(-0.52%) |
Oct 20, 2008 | 6.584 | 6.584 | 6.271 | 6.342 | 1,048,712 | +0.03(+0.42%) |
Oct 17, 2008 | 6.280 | 6.474 | 6.214 | 6.316 | 1,421,236 | -0.09(-1.35%) |
Oct 16, 2008 | 6.582 | 6.609 | 6.319 | 6.402 | 1,175,209 | -0.41(-5.97%) |
Oct 15, 2008 | 6.983 | 6.983 | 6.492 | 6.808 | 3,171,363 | -0.14(-1.96%) |
Oct 14, 2008 | 6.727 | 7.105 | 6.511 | 6.944 | 2,132,521 | +0.68(+10.81%) |
Oct 13, 2008 | 5.928 | 6.676 | 5.924 | 6.267 | 1,823,531 | +0.63(+11.27%) |
Oct 10, 2008 | 6.366 | 7.226 | 5.483 | 5.632 | 2,668,952 | -0.96(-14.51%) |
Oct 09, 2008 | 6.598 | 6.854 | 6.429 | 6.588 | 2,185,153 | +0.05(+0.76%) |
Oct 08, 2008 | 6.788 | 6.899 | 6.474 | 6.538 | 1,476,871 | -0.32(-4.61%) |
Oct 07, 2008 | 7.491 | 7.587 | 6.854 | 6.854 | 675,310 | -0.37(-5.07%) |
Oct 06, 2008 | 7.438 | 7.438 | 7.060 | 7.220 | 1,009,485 | -0.14(-1.94%) |
Oct 03, 2008 | 7.579 | 7.579 | 7.267 | 7.363 | 639,570 | -0.17(-2.26%) |
Oct 02, 2008 | 7.790 | 7.790 | 7.461 | 7.534 | 689,097 | -0.11(-1.46%) |
Oct 01, 2008 | 7.675 | 7.714 | 7.393 | 7.645 | 3,014,652 | +0.20(+2.64%) |
Sep 30, 2008 | 7.317 | 7.471 | 7.140 | 7.448 | 729,353 | +0.17(+2.28%) |
Sep 29, 2008 | 7.515 | 7.561 | 7.136 | 7.283 | 730,345 | -0.33(-4.31%) |
Sep 26, 2008 | 7.506 | 7.673 | 7.347 | 7.610 | 0 | -0.04(-0.47%) |
Sep 25, 2008 | 7.761 | 7.772 | 7.416 | 7.647 | 803,968 | -0.16(-2.10%) |
Sep 24, 2008 | 7.829 | 7.896 | 7.711 | 7.810 | 1,598,104 | -0.03(-0.39%) |
Sep 23, 2008 | 7.829 | 7.913 | 7.719 | 7.841 | 801,522 | +0.00(+0.05%) |
Sep 22, 2008 | 7.810 | 7.868 | 7.563 | 7.837 | 445,150 | +0.03(+0.41%) |
Sep 19, 2008 | 7.669 | 7.848 | 7.669 | 7.805 | 0 | +0.26(+3.38%) |
Sep 18, 2008 | 7.481 | 7.658 | 7.431 | 7.549 | 895,880 | +0.20(+2.77%) |
Sep 17, 2008 | 7.548 | 7.578 | 7.048 | 7.346 | 1,300,798 | -0.16(-2.13%) |
Sep 16, 2008 | 7.727 | 7.768 | 7.359 | 7.506 | 792,193 | -0.26(-3.35%) |
Sep 15, 2008 | 7.812 | 7.965 | 7.620 | 7.766 | 1,551,930 | -0.23(-2.82%) |
Sep 12, 2008 | 7.991 | 8.028 | 7.951 | 7.991 | 862,063 | -0.04(-0.55%) |
Sep 11, 2008 | 8.026 | 8.058 | 7.991 | 8.035 | 533,644 | -0.04(-0.50%) |
Sep 10, 2008 | 8.096 | 8.106 | 8.049 | 8.075 | 562,710 | -0.02(-0.26%) |
Sep 09, 2008 | 8.064 | 8.123 | 8.039 | 8.096 | 591,529 | -0.02(-0.23%) |
Sep 08, 2008 | 8.119 | 8.146 | 8.039 | 8.115 | 521,434 | +0.11(+1.40%) |
Sep 05, 2008 | 8.075 | 8.077 | 8.003 | 8.003 | 0 | -0.08(-1.04%) |
Sep 04, 2008 | 8.089 | 8.121 | 8.079 | 8.087 | 199,131 | -0.01(-0.16%) |
Sep 03, 2008 | 8.102 | 8.119 | 8.086 | 8.100 | 759,196 | -0.02(-0.19%) |