Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.310 | 5.450 | 5.182 | 5.392 | 3,135,744 | +0.07(+1.32%) |
Nov 26, 2008 | 4.971 | 5.330 | 4.930 | 5.322 | 6,809,062 | +0.17(+3.21%) |
Nov 25, 2008 | 4.938 | 5.173 | 4.706 | 5.157 | 10,848,049 | +0.26(+5.32%) |
Nov 24, 2008 | 4.694 | 4.958 | 4.620 | 4.897 | 12,312,679 | +0.28(+5.99%) |
Nov 21, 2008 | 4.839 | 4.958 | 4.260 | 4.620 | 16,992,838 | -0.17(-3.45%) |
Nov 20, 2008 | 5.178 | 5.229 | 4.756 | 4.785 | 12,495,984 | -0.42(-8.10%) |
Nov 19, 2008 | 5.665 | 5.818 | 5.182 | 5.206 | 9,337,955 | -0.48(-8.36%) |
Nov 18, 2008 | 5.727 | 5.942 | 5.483 | 5.682 | 6,820,156 | -0.06(-1.01%) |
Nov 17, 2008 | 5.756 | 5.921 | 5.727 | 5.739 | 4,835,273 | -0.05(-0.86%) |
Nov 14, 2008 | 6.157 | 6.268 | 5.764 | 5.789 | 6,949,214 | -0.43(-6.91%) |
Nov 13, 2008 | 5.545 | 6.244 | 5.487 | 6.219 | 10,523,191 | +0.71(+12.99%) |
Nov 12, 2008 | 5.640 | 5.764 | 5.500 | 5.504 | 6,372,590 | -0.25(-4.31%) |
Nov 11, 2008 | 5.475 | 5.843 | 5.442 | 5.752 | 5,260,281 | +0.24(+4.35%) |
Nov 10, 2008 | 5.653 | 5.669 | 5.496 | 5.512 | 5,073,671 | -0.10(-1.84%) |
Nov 07, 2008 | 5.735 | 5.756 | 5.463 | 5.615 | 7,453,186 | -0.11(-1.88%) |
Nov 06, 2008 | 5.764 | 5.876 | 5.653 | 5.723 | 6,500,252 | -0.07(-1.14%) |
Nov 05, 2008 | 6.314 | 6.314 | 5.748 | 5.789 | 9,392,886 | -0.57(-9.03%) |
Nov 04, 2008 | 6.103 | 6.405 | 6.041 | 6.363 | 8,620,385 | +0.31(+5.05%) |
Nov 03, 2008 | 6.463 | 6.463 | 5.967 | 6.058 | 7,047,564 | -0.41(-6.39%) |
Oct 31, 2008 | 6.091 | 6.558 | 5.967 | 6.471 | 6,284,242 | +0.38(+6.17%) |
Oct 30, 2008 | 5.905 | 6.095 | 5.785 | 6.095 | 5,752,735 | +0.26(+4.54%) |
Oct 29, 2008 | 5.954 | 6.095 | 5.739 | 5.830 | 6,020,525 | -0.24(-3.88%) |
Oct 28, 2008 | 5.504 | 6.103 | 5.347 | 6.066 | 6,869,233 | +0.69(+12.75%) |
Oct 27, 2008 | 5.603 | 5.868 | 5.368 | 5.380 | 6,773,869 | -0.26(-4.55%) |
Oct 24, 2008 | 5.363 | 5.814 | 5.219 | 5.636 | 7,743,260 | +0.11(+1.94%) |
Oct 23, 2008 | 5.549 | 5.657 | 5.297 | 5.529 | 5,610,110 | -0.02(-0.30%) |
Oct 22, 2008 | 5.578 | 5.839 | 5.446 | 5.545 | 6,723,173 | -0.19(-3.24%) |
Oct 21, 2008 | 5.694 | 5.789 | 5.529 | 5.731 | 8,681,412 | +0.01(+0.14%) |
Oct 20, 2008 | 5.797 | 5.822 | 5.607 | 5.723 | 12,956,754 | -0.04(-0.72%) |
Oct 17, 2008 | 6.091 | 6.095 | 5.752 | 5.764 | 6,097,721 | -0.32(-5.23%) |
Oct 16, 2008 | 6.020 | 6.095 | 5.487 | 6.082 | 7,188,024 | +0.08(+1.31%) |
Oct 15, 2008 | 6.355 | 6.372 | 5.950 | 6.004 | 7,659,760 | -0.50(-7.63%) |
Oct 14, 2008 | 6.810 | 6.921 | 6.421 | 6.500 | 12,994,662 | -0.15(-2.30%) |
Oct 13, 2008 | 6.500 | 6.764 | 6.198 | 6.653 | 13,383,532 | +0.52(+8.56%) |
Oct 10, 2008 | 5.454 | 6.194 | 4.855 | 6.128 | 17,356,868 | +0.64(+11.76%) |
Oct 09, 2008 | 6.293 | 6.297 | 5.413 | 5.483 | 13,057,396 | -0.68(-11.00%) |
Oct 08, 2008 | 6.107 | 6.529 | 5.958 | 6.161 | 5,735,240 | -0.04(-0.67%) |
Oct 07, 2008 | 6.434 | 6.599 | 6.198 | 6.202 | 5,588,411 | -0.36(-5.48%) |
Oct 06, 2008 | 6.570 | 6.690 | 6.062 | 6.562 | 5,730,933 | +0.10(+1.47%) |
Oct 03, 2008 | 7.029 | 7.458 | 6.467 | 6.467 | 5,802,011 | -0.51(-7.29%) |
Oct 02, 2008 | 6.896 | 7.025 | 6.777 | 6.975 | 3,957,891 | +0.06(+0.84%) |
Oct 01, 2008 | 7.049 | 7.049 | 6.607 | 6.917 | 4,937,594 | -0.02(-0.30%) |
Sep 30, 2008 | 6.508 | 6.996 | 6.388 | 6.938 | 5,525,956 | +0.64(+10.17%) |
Sep 29, 2008 | 6.963 | 7.041 | 6.297 | 6.297 | 7,992,451 | -0.70(-10.04%) |
Sep 26, 2008 | 6.901 | 7.293 | 6.855 | 7.000 | 0 | +0.05(+0.65%) |
Sep 25, 2008 | 7.111 | 7.186 | 6.954 | 6.954 | 4,050,566 | -0.14(-1.98%) |
Sep 24, 2008 | 7.144 | 7.260 | 6.921 | 7.095 | 4,393,544 | +0.12(+1.78%) |
Sep 23, 2008 | 7.293 | 7.438 | 6.971 | 6.971 | 6,310,805 | -0.33(-4.53%) |
Sep 22, 2008 | 8.264 | 8.264 | 7.272 | 7.301 | 6,171,001 | -1.17(-13.80%) |
Sep 19, 2008 | 8.607 | 9.091 | 7.463 | 8.471 | 0 | +0.57(+7.22%) |
Sep 18, 2008 | 7.087 | 7.901 | 6.620 | 7.901 | 18,164,024 | +0.89(+12.67%) |
Sep 17, 2008 | 7.272 | 7.425 | 7.000 | 7.012 | 16,846,178 | -0.36(-4.88%) |
Sep 16, 2008 | 6.863 | 7.405 | 6.806 | 7.372 | 22,663,526 | +0.42(+6.00%) |
Sep 15, 2008 | 6.599 | 7.438 | 6.454 | 6.954 | 21,031,558 | -0.19(-2.66%) |
Sep 12, 2008 | 6.649 | 7.144 | 6.607 | 7.144 | 11,556,583 | +0.43(+6.47%) |
Sep 11, 2008 | 6.591 | 6.731 | 6.529 | 6.710 | 8,612,333 | +0.02(+0.31%) |
Sep 10, 2008 | 6.843 | 7.008 | 6.574 | 6.690 | 8,861,544 | -0.12(-1.82%) |
Sep 09, 2008 | 7.149 | 7.202 | 6.810 | 6.814 | 21,355,006 | -0.39(-5.39%) |
Sep 08, 2008 | 7.058 | 7.285 | 6.888 | 7.202 | 16,273,755 | +0.31(+4.43%) |
Sep 05, 2008 | 6.595 | 6.913 | 6.570 | 6.896 | 0 | +0.27(+4.12%) |
Sep 04, 2008 | 6.756 | 6.810 | 6.562 | 6.624 | 7,248,228 | -0.13(-1.96%) |
Sep 03, 2008 | 6.748 | 6.781 | 6.632 | 6.756 | 12,695,718 | +0.01(+0.12%) |