Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.527 | 5.732 | 5.478 | 5.724 | 1,455,060 | +0.22(+4.08%) |
Nov 26, 2008 | 4.924 | 5.558 | 4.890 | 5.500 | 4,373,550 | +0.46(+9.21%) |
Nov 25, 2008 | 5.185 | 5.274 | 4.897 | 5.036 | 4,336,960 | +0.02(+0.43%) |
Nov 24, 2008 | 4.512 | 5.135 | 4.470 | 5.014 | 5,419,772 | +0.66(+15.15%) |
Nov 21, 2008 | 4.554 | 4.705 | 4.102 | 4.355 | 9,532,955 | -0.09(-2.03%) |
Nov 20, 2008 | 4.915 | 4.947 | 4.353 | 4.445 | 6,112,770 | -0.64(-12.52%) |
Nov 19, 2008 | 5.523 | 5.523 | 5.039 | 5.081 | 2,833,703 | -0.44(-7.89%) |
Nov 18, 2008 | 5.491 | 5.605 | 5.311 | 5.517 | 1,961,068 | -0.04(-0.75%) |
Nov 17, 2008 | 5.825 | 5.992 | 5.538 | 5.558 | 2,883,751 | -0.25(-4.35%) |
Nov 14, 2008 | 5.709 | 6.089 | 5.540 | 5.811 | 0 | +0.11(+1.91%) |
Nov 13, 2008 | 5.903 | 5.908 | 5.123 | 5.702 | 6,523,305 | -0.06(-0.96%) |
Nov 12, 2008 | 6.215 | 6.246 | 5.749 | 5.758 | 3,497,027 | -0.46(-7.45%) |
Nov 11, 2008 | 6.529 | 6.555 | 6.210 | 6.221 | 6,369,429 | -0.36(-5.47%) |
Nov 10, 2008 | 6.647 | 6.697 | 6.531 | 6.581 | 4,221,138 | -0.01(-0.13%) |
Nov 07, 2008 | 6.332 | 6.981 | 6.332 | 6.590 | 3,970,308 | +0.21(+3.33%) |
Nov 06, 2008 | 6.384 | 6.807 | 6.337 | 6.377 | 2,886,450 | -0.37(-5.48%) |
Nov 05, 2008 | 6.837 | 6.839 | 6.630 | 6.747 | 2,199,312 | -0.11(-1.59%) |
Nov 04, 2008 | 6.864 | 7.043 | 6.740 | 6.856 | 2,800,977 | +0.12(+1.76%) |
Nov 03, 2008 | 6.729 | 6.913 | 6.610 | 6.737 | 3,200,020 | +0.04(+0.60%) |
Oct 31, 2008 | 6.474 | 6.781 | 6.411 | 6.697 | 3,749,415 | -0.05(-0.74%) |
Oct 30, 2008 | 6.951 | 6.951 | 6.632 | 6.747 | 4,248,297 | +0.12(+1.87%) |
Oct 29, 2008 | 6.390 | 6.848 | 6.390 | 6.623 | 3,567,478 | +0.23(+3.64%) |
Oct 28, 2008 | 6.275 | 6.431 | 5.994 | 6.390 | 2,302,848 | +0.21(+3.33%) |
Oct 27, 2008 | 6.196 | 6.486 | 6.027 | 6.185 | 2,341,392 | -0.07(-1.18%) |
Oct 24, 2008 | 5.779 | 6.307 | 5.562 | 6.258 | 2,437,252 | -0.07(-1.14%) |
Oct 23, 2008 | 6.345 | 6.573 | 6.030 | 6.330 | 2,800,386 | -0.11(-1.72%) |
Oct 22, 2008 | 6.446 | 6.529 | 6.243 | 6.441 | 3,422,149 | -0.12(-1.89%) |
Oct 21, 2008 | 6.598 | 6.720 | 6.362 | 6.565 | 2,554,167 | -0.08(-1.16%) |
Oct 20, 2008 | 6.241 | 6.685 | 6.181 | 6.642 | 4,044,110 | +0.55(+9.01%) |
Oct 17, 2008 | 5.865 | 6.362 | 5.826 | 6.092 | 4,473,275 | +0.25(+4.33%) |
Oct 16, 2008 | 5.825 | 5.920 | 5.499 | 5.840 | 3,680,290 | +0.07(+1.25%) |
Oct 15, 2008 | 6.064 | 6.285 | 5.721 | 5.768 | 4,004,754 | -0.58(-9.10%) |
Oct 14, 2008 | 6.253 | 6.697 | 5.995 | 6.345 | 6,406,784 | +0.46(+7.76%) |
Oct 13, 2008 | 5.039 | 5.972 | 4.790 | 5.888 | 6,218,581 | +1.10(+22.93%) |
Oct 10, 2008 | 4.736 | 4.964 | 4.186 | 4.790 | 8,281,746 | -0.19(-3.83%) |
Oct 09, 2008 | 5.224 | 5.565 | 4.736 | 4.981 | 8,492,455 | -0.08(-1.52%) |
Oct 08, 2008 | 4.674 | 5.220 | 3.893 | 5.058 | 14,568,784 | +0.11(+2.16%) |
Oct 07, 2008 | 5.567 | 5.925 | 4.887 | 4.951 | 5,259,822 | -0.55(-9.98%) |
Oct 06, 2008 | 6.128 | 6.128 | 5.231 | 5.500 | 6,216,395 | -0.70(-11.34%) |
Oct 03, 2008 | 6.499 | 6.754 | 6.195 | 6.203 | 0 | -0.23(-3.57%) |
Oct 02, 2008 | 6.776 | 7.097 | 6.432 | 6.432 | 1,712,986 | -0.35(-5.16%) |
Oct 01, 2008 | 6.618 | 6.799 | 6.399 | 6.782 | 1,666,839 | +0.15(+2.25%) |
Sep 30, 2008 | 6.770 | 6.770 | 6.496 | 6.633 | 2,308,421 | +0.06(+0.94%) |
Sep 29, 2008 | 6.749 | 6.863 | 6.362 | 6.571 | 4,424,094 | -0.39(-5.54%) |
Sep 26, 2008 | 6.876 | 7.005 | 6.730 | 6.956 | 0 | -0.18(-2.56%) |
Sep 25, 2008 | 6.781 | 7.140 | 6.781 | 7.139 | 2,472,439 | +0.33(+4.79%) |
Sep 24, 2008 | 6.822 | 6.889 | 6.724 | 6.812 | 2,113,080 | +0.08(+1.24%) |
Sep 23, 2008 | 6.961 | 6.965 | 6.697 | 6.729 | 2,122,559 | -0.26(-3.78%) |
Sep 22, 2008 | 7.132 | 7.193 | 6.945 | 6.993 | 2,143,238 | -0.14(-1.95%) |
Sep 19, 2008 | 6.613 | 7.397 | 6.560 | 7.132 | 0 | +0.72(+11.23%) |
Sep 18, 2008 | 6.339 | 6.615 | 6.041 | 6.412 | 7,234,407 | +0.30(+4.99%) |
Sep 17, 2008 | 6.698 | 6.700 | 5.974 | 6.107 | 5,646,758 | -0.65(-9.59%) |
Sep 16, 2008 | 6.755 | 6.811 | 6.355 | 6.755 | 5,857,395 | -0.15(-2.16%) |
Sep 15, 2008 | 7.301 | 7.301 | 6.859 | 6.904 | 2,428,305 | -0.46(-6.27%) |
Sep 12, 2008 | 7.172 | 7.517 | 7.147 | 7.367 | 3,002,255 | +0.19(+2.68%) |
Sep 11, 2008 | 7.161 | 7.231 | 6.953 | 7.174 | 3,021,428 | -0.07(-0.90%) |
Sep 10, 2008 | 7.316 | 7.500 | 7.142 | 7.239 | 3,131,671 | -0.07(-1.01%) |
Sep 09, 2008 | 7.678 | 7.678 | 7.283 | 7.313 | 1,696,160 | -0.40(-5.23%) |
Sep 08, 2008 | 7.837 | 7.969 | 7.666 | 7.716 | 1,623,552 | -0.11(-1.37%) |
Sep 05, 2008 | 7.793 | 7.852 | 7.609 | 7.824 | 0 | -0.02(-0.28%) |
Sep 04, 2008 | 7.963 | 8.036 | 7.768 | 7.845 | 1,612,365 | -0.13(-1.62%) |
Sep 03, 2008 | 8.046 | 8.096 | 7.949 | 7.974 | 4,102,227 | -0.06(-0.71%) |