Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.797 | 5.872 | 5.688 | 5.801 | 772,994 | +0.01(+0.12%) |
Nov 26, 2008 | 6.012 | 6.039 | 5.688 | 5.794 | 5,680,406 | -0.25(-4.11%) |
Nov 25, 2008 | 6.424 | 6.492 | 5.961 | 6.042 | 3,179,503 | -0.29(-4.52%) |
Nov 24, 2008 | 5.688 | 6.464 | 5.664 | 6.328 | 2,202,613 | +0.69(+12.33%) |
Nov 21, 2008 | 5.893 | 6.049 | 5.361 | 5.634 | 3,347,967 | +0.03(+0.55%) |
Nov 20, 2008 | 5.886 | 6.144 | 5.576 | 5.603 | 3,629,550 | -0.49(-7.99%) |
Nov 19, 2008 | 6.478 | 6.808 | 6.025 | 6.090 | 5,528,510 | -0.57(-8.49%) |
Nov 18, 2008 | 6.682 | 6.703 | 6.345 | 6.655 | 2,923,019 | -0.08(-1.16%) |
Nov 17, 2008 | 7.060 | 7.060 | 6.686 | 6.733 | 1,876,446 | -0.42(-5.81%) |
Nov 14, 2008 | 7.326 | 7.424 | 7.132 | 7.149 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.890 | 7.496 | 6.464 | 7.452 | 2,684,827 | +0.55(+7.99%) |
Nov 12, 2008 | 7.220 | 7.224 | 6.812 | 6.900 | 1,613,646 | -0.31(-4.34%) |
Nov 11, 2008 | 7.452 | 7.452 | 7.064 | 7.213 | 2,619,518 | -0.42(-5.49%) |
Nov 10, 2008 | 7.867 | 7.867 | 7.353 | 7.632 | 2,028,415 | +0.01(+0.18%) |
Nov 07, 2008 | 8.020 | 8.071 | 7.418 | 7.618 | 3,459,174 | -0.25(-3.20%) |
Nov 06, 2008 | 8.105 | 8.122 | 7.850 | 7.870 | 1,681,202 | -0.12(-1.45%) |
Nov 05, 2008 | 8.476 | 8.749 | 7.904 | 7.986 | 1,830,592 | -0.48(-5.67%) |
Nov 04, 2008 | 8.044 | 8.575 | 8.041 | 8.466 | 2,392,557 | +0.43(+5.29%) |
Nov 03, 2008 | 8.092 | 8.187 | 7.969 | 8.041 | 2,089,274 | +0.09(+1.11%) |
Oct 31, 2008 | 7.292 | 8.051 | 7.275 | 7.952 | 2,971,880 | +0.53(+7.21%) |
Oct 30, 2008 | 7.322 | 7.520 | 7.186 | 7.418 | 2,198,553 | +0.41(+5.78%) |
Oct 29, 2008 | 6.614 | 7.295 | 6.614 | 7.012 | 2,903,202 | +0.27(+3.99%) |
Oct 28, 2008 | 6.097 | 6.781 | 5.974 | 6.744 | 3,868,770 | +0.70(+11.67%) |
Oct 27, 2008 | 6.243 | 6.495 | 6.029 | 6.039 | 2,506,737 | -0.37(-5.74%) |
Oct 24, 2008 | 6.498 | 6.543 | 6.202 | 6.407 | 2,979,263 | -0.29(-4.37%) |
Oct 23, 2008 | 6.720 | 6.910 | 6.495 | 6.699 | 5,470,254 | -0.14(-1.99%) |
Oct 22, 2008 | 7.349 | 7.509 | 6.682 | 6.835 | 4,022,654 | -0.76(-10.04%) |
Oct 21, 2008 | 7.741 | 7.891 | 7.523 | 7.598 | 3,094,130 | -0.14(-1.85%) |
Oct 20, 2008 | 7.319 | 7.758 | 7.315 | 7.741 | 5,068,942 | +0.61(+8.54%) |
Oct 17, 2008 | 6.580 | 7.326 | 6.485 | 7.132 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.485 | 6.791 | 6.298 | 6.686 | 4,396,931 | +0.10(+1.45%) |
Oct 15, 2008 | 6.778 | 6.795 | 6.492 | 6.590 | 5,381,185 | -0.21(-3.15%) |
Oct 14, 2008 | 7.516 | 7.537 | 6.553 | 6.805 | 4,720,481 | -0.29(-4.12%) |
Oct 13, 2008 | 7.203 | 7.353 | 7.023 | 7.098 | 2,101,377 | +0.09(+1.31%) |
Oct 10, 2008 | 6.410 | 7.043 | 6.328 | 7.006 | 4,736,133 | +0.22(+3.31%) |
Oct 09, 2008 | 7.138 | 7.404 | 6.601 | 6.781 | 2,826,988 | -0.38(-5.37%) |
Oct 08, 2008 | 6.696 | 7.418 | 6.550 | 7.166 | 5,597,365 | +0.24(+3.44%) |
Oct 07, 2008 | 7.404 | 7.571 | 6.723 | 6.927 | 4,760,827 | -0.46(-6.22%) |
Oct 06, 2008 | 7.486 | 7.486 | 6.788 | 7.387 | 6,162,832 | -0.01(-0.14%) |
Oct 03, 2008 | 7.513 | 7.642 | 7.319 | 7.397 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.489 | 7.578 | 7.319 | 7.380 | 1,994,336 | -0.16(-2.12%) |
Oct 01, 2008 | 7.731 | 7.863 | 7.404 | 7.540 | 2,148,156 | -0.21(-2.77%) |
Sep 30, 2008 | 7.731 | 7.895 | 7.407 | 7.755 | 2,199,934 | +0.20(+2.71%) |
Sep 29, 2008 | 8.037 | 8.037 | 7.390 | 7.550 | 3,212,586 | -0.61(-7.43%) |
Sep 26, 2008 | 8.095 | 8.207 | 7.877 | 8.156 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.163 | 8.248 | 8.078 | 8.200 | 1,771,141 | +0.10(+1.18%) |
Sep 24, 2008 | 7.724 | 8.306 | 7.724 | 8.105 | 3,669,889 | -0.23(-2.78%) |
Sep 23, 2008 | 8.384 | 8.663 | 8.187 | 8.337 | 1,926,330 | -0.13(-1.53%) |
Sep 22, 2008 | 9.082 | 9.470 | 8.415 | 8.466 | 4,297,023 | -0.55(-6.12%) |
Sep 19, 2008 | 8.881 | 9.157 | 8.561 | 9.017 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.323 | 8.875 | 8.122 | 8.732 | 4,285,213 | +0.60(+7.37%) |
Sep 17, 2008 | 8.272 | 8.395 | 7.925 | 8.132 | 6,254,985 | -0.33(-3.90%) |
Sep 16, 2008 | 8.136 | 8.677 | 7.966 | 8.463 | 2,870,036 | +0.12(+1.44%) |
Sep 15, 2008 | 8.078 | 8.541 | 7.969 | 8.343 | 2,243,746 | +0.03(+0.32%) |
Sep 12, 2008 | 8.490 | 8.490 | 8.153 | 8.316 | 1,674,270 | -0.07(-0.89%) |
Sep 11, 2008 | 8.115 | 8.415 | 7.996 | 8.391 | 2,145,482 | +0.02(+0.20%) |
Sep 10, 2008 | 8.538 | 8.646 | 8.275 | 8.374 | 3,419,768 | -0.18(-2.11%) |
Sep 09, 2008 | 8.204 | 8.813 | 8.190 | 8.555 | 5,859,836 | +0.34(+4.19%) |
Sep 08, 2008 | 8.466 | 8.663 | 8.160 | 8.211 | 4,589,907 | +0.21(+2.64%) |
Sep 05, 2008 | 7.870 | 8.085 | 7.666 | 8.000 | 0 | +0.07(+0.95%) |
Sep 04, 2008 | 8.160 | 8.299 | 7.782 | 7.925 | 1,432,324 | -0.28(-3.36%) |
Sep 03, 2008 | 8.047 | 8.282 | 8.047 | 8.200 | 1,736,013 | -0.01(-0.08%) |