Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.866 | 5.976 | 5.837 | 5.918 | 839,348 | +0.07(+1.25%) |
Nov 26, 2008 | 5.722 | 5.910 | 5.552 | 5.845 | 2,490,046 | +0.07(+1.23%) |
Nov 25, 2008 | 5.889 | 6.041 | 5.649 | 5.774 | 2,969,741 | -0.04(-0.61%) |
Nov 24, 2008 | 5.625 | 5.828 | 5.566 | 5.810 | 2,696,717 | +0.29(+5.32%) |
Nov 21, 2008 | 5.275 | 5.523 | 5.171 | 5.516 | 2,225,431 | +0.33(+6.34%) |
Nov 20, 2008 | 5.400 | 5.637 | 5.160 | 5.188 | 2,251,306 | -0.30(-5.53%) |
Nov 19, 2008 | 5.866 | 5.866 | 5.414 | 5.491 | 2,092,980 | -0.31(-5.28%) |
Nov 18, 2008 | 5.926 | 6.057 | 5.668 | 5.797 | 1,774,691 | -0.16(-2.69%) |
Nov 17, 2008 | 5.982 | 6.132 | 5.930 | 5.957 | 1,311,734 | -0.08(-1.28%) |
Nov 14, 2008 | 6.191 | 6.342 | 6.032 | 6.034 | 0 | -0.27(-4.32%) |
Nov 13, 2008 | 6.270 | 6.340 | 5.810 | 6.307 | 1,829,601 | +0.10(+1.58%) |
Nov 12, 2008 | 6.338 | 6.390 | 6.207 | 6.209 | 1,518,179 | -0.20(-3.09%) |
Nov 11, 2008 | 6.259 | 6.582 | 6.232 | 6.407 | 1,119,912 | +0.03(+0.46%) |
Nov 10, 2008 | 6.417 | 6.511 | 6.292 | 6.378 | 1,665,629 | +0.10(+1.56%) |
Nov 07, 2008 | 6.519 | 6.521 | 6.220 | 6.280 | 1,857,056 | -0.23(-3.49%) |
Nov 06, 2008 | 6.704 | 6.796 | 6.453 | 6.507 | 1,173,117 | -0.21(-3.13%) |
Nov 05, 2008 | 6.940 | 6.940 | 6.696 | 6.717 | 1,713,465 | -0.19(-2.77%) |
Nov 04, 2008 | 7.133 | 7.168 | 6.869 | 6.908 | 1,569,072 | -0.12(-1.72%) |
Nov 03, 2008 | 7.039 | 7.202 | 6.975 | 7.029 | 1,481,939 | +0.03(+0.42%) |
Oct 31, 2008 | 6.773 | 7.060 | 6.688 | 7.000 | 1,710,087 | +0.26(+3.83%) |
Oct 30, 2008 | 6.584 | 6.784 | 6.569 | 6.742 | 1,765,305 | +0.26(+4.01%) |
Oct 29, 2008 | 6.317 | 6.773 | 6.182 | 6.482 | 2,046,172 | +0.20(+3.21%) |
Oct 28, 2008 | 6.020 | 6.297 | 5.652 | 6.280 | 2,518,544 | +0.37(+6.34%) |
Oct 27, 2008 | 6.132 | 6.234 | 5.905 | 5.905 | 2,843,903 | -0.36(-5.68%) |
Oct 24, 2008 | 6.145 | 6.365 | 6.043 | 6.261 | 1,607,998 | -0.07(-1.05%) |
Oct 23, 2008 | 6.503 | 6.544 | 6.163 | 6.328 | 1,514,613 | -0.07(-1.11%) |
Oct 22, 2008 | 6.567 | 6.652 | 6.274 | 6.399 | 2,557,244 | -0.26(-3.85%) |
Oct 21, 2008 | 6.869 | 6.927 | 6.634 | 6.655 | 1,665,648 | -0.22(-3.27%) |
Oct 20, 2008 | 6.679 | 6.898 | 6.607 | 6.879 | 1,618,744 | +0.24(+3.67%) |
Oct 17, 2008 | 6.561 | 6.929 | 6.457 | 6.636 | 2,476,215 | -0.14(-2.03%) |
Oct 16, 2008 | 7.004 | 7.125 | 6.540 | 6.773 | 4,167,680 | -0.23(-3.30%) |
Oct 15, 2008 | 7.268 | 7.268 | 6.869 | 7.004 | 2,163,870 | -0.24(-3.33%) |
Oct 14, 2008 | 7.828 | 8.706 | 6.931 | 7.245 | 2,907,838 | -0.22(-3.01%) |
Oct 13, 2008 | 7.433 | 7.516 | 7.100 | 7.470 | 3,484,033 | +0.21(+2.87%) |
Oct 10, 2008 | 6.482 | 7.578 | 6.349 | 7.262 | 4,545,825 | +0.30(+4.37%) |
Oct 09, 2008 | 7.628 | 7.635 | 6.875 | 6.958 | 2,464,344 | -0.62(-8.16%) |
Oct 08, 2008 | 7.218 | 7.826 | 7.152 | 7.576 | 2,158,550 | +0.15(+2.02%) |
Oct 07, 2008 | 7.895 | 7.930 | 7.427 | 7.427 | 1,914,918 | -0.43(-5.46%) |
Oct 06, 2008 | 7.705 | 7.897 | 7.285 | 7.855 | 2,482,289 | -0.01(-0.08%) |
Oct 03, 2008 | 8.361 | 8.405 | 7.795 | 7.861 | 0 | -0.36(-4.38%) |
Oct 02, 2008 | 8.742 | 8.921 | 8.190 | 8.221 | 2,347,108 | -0.63(-7.12%) |
Oct 01, 2008 | 8.542 | 8.871 | 8.511 | 8.852 | 2,643,897 | +0.26(+3.00%) |
Sep 30, 2008 | 8.561 | 8.642 | 8.382 | 8.594 | 2,519,774 | +0.04(+0.41%) |
Sep 29, 2008 | 8.914 | 8.914 | 8.286 | 8.559 | 1,944,877 | -0.36(-4.01%) |
Sep 26, 2008 | 8.860 | 9.035 | 8.457 | 8.916 | 0 | +0.11(+1.30%) |
Sep 25, 2008 | 8.660 | 8.916 | 8.625 | 8.802 | 1,616,697 | +0.18(+2.10%) |
Sep 24, 2008 | 8.525 | 8.715 | 8.525 | 8.621 | 1,712,475 | +0.05(+0.56%) |
Sep 23, 2008 | 8.715 | 8.773 | 8.498 | 8.573 | 1,794,865 | -0.16(-1.81%) |
Sep 22, 2008 | 8.760 | 9.133 | 8.719 | 8.731 | 1,738,100 | -0.46(-5.00%) |
Sep 19, 2008 | 9.393 | 9.711 | 9.137 | 9.191 | 0 | +0.02(+0.23%) |
Sep 18, 2008 | 8.829 | 9.201 | 8.681 | 9.170 | 4,457,721 | +0.52(+5.96%) |
Sep 17, 2008 | 8.696 | 8.833 | 8.627 | 8.654 | 2,738,133 | -0.23(-2.60%) |
Sep 16, 2008 | 8.442 | 8.885 | 8.161 | 8.885 | 3,436,841 | +0.41(+4.86%) |
Sep 15, 2008 | 8.646 | 8.885 | 8.448 | 8.473 | 3,136,520 | -0.37(-4.14%) |
Sep 12, 2008 | 8.575 | 8.871 | 8.527 | 8.839 | 2,929,440 | +0.19(+2.16%) |
Sep 11, 2008 | 8.257 | 8.804 | 8.234 | 8.652 | 2,419,574 | +0.32(+3.90%) |
Sep 10, 2008 | 8.338 | 8.452 | 8.211 | 8.328 | 2,527,612 | +0.00(+0.00%) |
Sep 09, 2008 | 8.540 | 8.758 | 8.253 | 8.328 | 3,352,644 | -0.17(-2.01%) |
Sep 08, 2008 | 8.652 | 8.706 | 8.384 | 8.498 | 2,775,800 | +0.14(+1.72%) |
Sep 05, 2008 | 8.321 | 8.400 | 8.144 | 8.355 | 0 | -0.04(-0.50%) |
Sep 04, 2008 | 8.602 | 8.602 | 8.276 | 8.396 | 2,209,034 | -0.29(-3.33%) |
Sep 03, 2008 | 8.648 | 8.727 | 8.423 | 8.685 | 4,394,487 | -0.06(-0.71%) |