Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.002 | 6.093 | 5.923 | 6.093 | 27,588,498 | +0.08(+1.32%) |
Nov 26, 2008 | 5.946 | 6.037 | 5.874 | 6.014 | 55,652,036 | +0.03(+0.44%) |
Nov 25, 2008 | 6.025 | 6.071 | 5.851 | 5.987 | 62,952,984 | +0.14(+2.40%) |
Nov 24, 2008 | 6.059 | 6.059 | 5.771 | 5.847 | 79,498,200 | -0.02(-0.39%) |
Nov 21, 2008 | 5.692 | 5.885 | 5.498 | 5.870 | 108,229,952 | +0.39(+7.20%) |
Nov 20, 2008 | 6.162 | 6.215 | 5.434 | 5.476 | 107,685,384 | -0.78(-12.42%) |
Nov 19, 2008 | 6.389 | 6.518 | 6.218 | 6.253 | 61,686,412 | -0.17(-2.71%) |
Nov 18, 2008 | 6.162 | 6.427 | 6.063 | 6.427 | 70,530,456 | +0.29(+4.69%) |
Nov 17, 2008 | 6.078 | 6.423 | 6.052 | 6.139 | 70,546,560 | -0.02(-0.37%) |
Nov 14, 2008 | 6.237 | 6.370 | 6.139 | 6.162 | 57,285,256 | -0.16(-2.52%) |
Nov 13, 2008 | 6.340 | 6.434 | 6.025 | 6.321 | 94,080,328 | +0.04(+0.60%) |
Nov 12, 2008 | 6.514 | 6.518 | 6.253 | 6.283 | 69,273,848 | -0.28(-4.33%) |
Nov 11, 2008 | 6.730 | 6.802 | 6.488 | 6.567 | 52,692,748 | -0.19(-2.75%) |
Nov 10, 2008 | 6.942 | 6.973 | 6.669 | 6.753 | 42,690,204 | -0.06(-0.89%) |
Nov 07, 2008 | 6.745 | 6.901 | 6.745 | 6.813 | 36,603,204 | +0.13(+1.87%) |
Nov 06, 2008 | 6.957 | 6.959 | 6.620 | 6.688 | 64,792,600 | -0.22(-3.23%) |
Nov 05, 2008 | 7.154 | 7.268 | 6.897 | 6.912 | 51,465,052 | -0.32(-4.45%) |
Nov 04, 2008 | 7.359 | 7.424 | 7.200 | 7.234 | 47,560,996 | -0.02(-0.21%) |
Nov 03, 2008 | 7.348 | 7.348 | 7.177 | 7.249 | 31,252,162 | -0.02(-0.31%) |
Oct 31, 2008 | 7.253 | 7.461 | 7.200 | 7.272 | 44,243,420 | +0.01(+0.16%) |
Oct 30, 2008 | 7.484 | 7.541 | 7.101 | 7.261 | 62,969,388 | +0.01(+0.10%) |
Oct 29, 2008 | 7.355 | 7.568 | 7.226 | 7.253 | 68,948,768 | -0.15(-2.00%) |
Oct 28, 2008 | 7.208 | 7.408 | 6.916 | 7.401 | 66,311,624 | +0.41(+5.80%) |
Oct 27, 2008 | 7.181 | 7.302 | 6.995 | 6.995 | 51,120,844 | -0.29(-3.95%) |
Oct 24, 2008 | 7.010 | 7.382 | 7.010 | 7.283 | 76,522,728 | -0.14(-1.84%) |
Oct 23, 2008 | 7.325 | 7.579 | 7.147 | 7.420 | 72,077,920 | +0.11(+1.50%) |
Oct 22, 2008 | 7.253 | 7.533 | 7.162 | 7.310 | 74,662,640 | -0.03(-0.46%) |
Oct 21, 2008 | 7.496 | 7.651 | 7.295 | 7.344 | 49,289,272 | -0.37(-4.81%) |
Oct 20, 2008 | 7.552 | 7.746 | 7.393 | 7.715 | 51,743,840 | +0.39(+5.38%) |
Oct 17, 2008 | 7.120 | 7.670 | 7.041 | 7.321 | 74,088,400 | +0.12(+1.68%) |
Oct 16, 2008 | 7.090 | 7.317 | 6.681 | 7.200 | 86,224,904 | +0.35(+5.15%) |
Oct 15, 2008 | 7.295 | 7.389 | 6.806 | 6.848 | 55,497,940 | -0.56(-7.57%) |
Oct 14, 2008 | 7.821 | 7.859 | 7.170 | 7.408 | 88,921,840 | -0.16(-2.10%) |
Oct 13, 2008 | 6.954 | 7.696 | 6.863 | 7.568 | 79,858,032 | +1.06(+16.38%) |
Oct 10, 2008 | 6.253 | 6.760 | 6.162 | 6.503 | 128,409,424 | -0.08(-1.27%) |
Oct 09, 2008 | 7.018 | 7.143 | 6.442 | 6.586 | 83,657,728 | -0.27(-3.98%) |
Oct 08, 2008 | 6.885 | 7.264 | 6.768 | 6.859 | 81,907,992 | -0.16(-2.27%) |
Oct 07, 2008 | 7.514 | 7.552 | 7.003 | 7.018 | 65,934,220 | -0.31(-4.19%) |
Oct 06, 2008 | 7.552 | 7.784 | 7.113 | 7.325 | 75,820,640 | -0.36(-4.73%) |
Oct 03, 2008 | 7.704 | 7.924 | 7.624 | 7.689 | 0 | +0.08(+1.05%) |
Oct 02, 2008 | 7.753 | 7.840 | 7.575 | 7.609 | 54,086,000 | -0.18(-2.29%) |
Oct 01, 2008 | 7.503 | 7.859 | 7.461 | 7.787 | 57,479,576 | +0.27(+3.58%) |
Sep 30, 2008 | 7.522 | 7.666 | 7.465 | 7.518 | 52,817,188 | +0.19(+2.53%) |
Sep 29, 2008 | 7.848 | 7.852 | 7.298 | 7.333 | 63,659,072 | -0.58(-7.37%) |
Sep 26, 2008 | 7.670 | 7.943 | 7.636 | 7.916 | 0 | +0.16(+2.00%) |
Sep 25, 2008 | 7.568 | 7.840 | 7.560 | 7.761 | 43,753,560 | +0.23(+3.02%) |
Sep 24, 2008 | 7.590 | 7.598 | 7.465 | 7.533 | 39,684,012 | +0.04(+0.51%) |
Sep 23, 2008 | 7.617 | 7.742 | 7.496 | 7.496 | 32,289,834 | -0.10(-1.30%) |
Sep 22, 2008 | 7.837 | 7.863 | 7.583 | 7.594 | 36,947,192 | -0.19(-2.43%) |
Sep 19, 2008 | 7.886 | 7.912 | 7.583 | 7.784 | 0 | +0.12(+1.58%) |
Sep 18, 2008 | 7.621 | 7.802 | 7.514 | 7.662 | 63,751,440 | +0.13(+1.76%) |
Sep 17, 2008 | 7.802 | 7.848 | 7.480 | 7.530 | 87,338,176 | -0.29(-3.73%) |
Sep 16, 2008 | 7.837 | 7.886 | 7.674 | 7.821 | 41,217,512 | -0.10(-1.29%) |
Sep 15, 2008 | 7.825 | 7.996 | 7.772 | 7.924 | 40,187,844 | -0.09(-1.18%) |
Sep 12, 2008 | 7.893 | 8.026 | 7.821 | 8.018 | 37,827,052 | +0.09(+1.20%) |
Sep 11, 2008 | 7.734 | 7.931 | 7.693 | 7.924 | 46,563,100 | +0.18(+2.30%) |
Sep 10, 2008 | 7.761 | 7.861 | 7.727 | 7.746 | 33,331,264 | +0.04(+0.48%) |
Sep 09, 2008 | 7.872 | 8.022 | 7.708 | 7.708 | 54,959,416 | -0.12(-1.48%) |
Sep 08, 2008 | 7.958 | 8.152 | 7.753 | 7.824 | 79,357,592 | +0.01(+0.10%) |
Sep 05, 2008 | 7.738 | 7.906 | 7.727 | 7.817 | 0 | +0.11(+1.40%) |
Sep 04, 2008 | 7.928 | 7.981 | 7.697 | 7.708 | 39,132,568 | -0.22(-2.82%) |
Sep 03, 2008 | 7.966 | 8.063 | 7.858 | 7.932 | 31,853,940 | -0.03(-0.42%) |