Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.923 | 5.994 | 5.661 | 5.743 | 4,970,294 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.140 | 5.483 | 5.945 | 14,286,186 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.284 | 5.570 | 18,402,662 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,052,110 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,283,130 | +0.34(+7.01%) |
Nov 20, 2008 | 5.039 | 5.242 | 4.768 | 4.790 | 14,526,427 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.052 | 5.093 | 21,807,410 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,096 | +0.02(+0.35%) |
Nov 17, 2008 | 5.661 | 5.752 | 5.503 | 5.503 | 12,396,584 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.685 | 11,669,641 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.153 | 5.446 | 6.153 | 17,901,122 | +0.44(+7.74%) |
Nov 12, 2008 | 5.882 | 5.906 | 5.704 | 5.711 | 12,209,809 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,049 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.530 | 6.135 | 6.196 | 7,740,645 | -0.15(-2.32%) |
Nov 07, 2008 | 6.424 | 6.523 | 6.224 | 6.343 | 7,243,206 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,226,557 | -0.12(-1.80%) |
Nov 05, 2008 | 6.762 | 6.822 | 6.441 | 6.499 | 13,013,224 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.929 | 6.523 | 6.855 | 14,554,325 | +0.16(+2.43%) |
Nov 03, 2008 | 6.918 | 7.221 | 6.671 | 6.692 | 11,417,117 | -0.39(-5.54%) |
Oct 31, 2008 | 6.929 | 7.152 | 6.794 | 7.085 | 12,195,791 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.736 | 6.853 | 12,848,246 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.697 | 6.981 | 11,801,733 | +0.12(+1.70%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.864 | 16,021,967 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.062 | 10,330,017 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.346 | 5.910 | 6.237 | 10,280,105 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.437 | 6.068 | 6.300 | 18,725,314 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,299 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.621 | 6.352 | 6.508 | 13,418,978 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.489 | 6.278 | 6.447 | 13,814,088 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.283 | 20,009,734 | -0.07(-1.02%) |
Oct 16, 2008 | 5.921 | 6.363 | 5.721 | 6.348 | 17,807,724 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,368,136 | -0.62(-9.55%) |
Oct 14, 2008 | 6.671 | 6.731 | 6.311 | 6.493 | 22,188,750 | +0.05(+0.74%) |
Oct 13, 2008 | 6.333 | 6.445 | 6.224 | 6.445 | 12,701,342 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.125 | 23,010,622 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,715,626 | -0.57(-8.59%) |
Oct 08, 2008 | 6.411 | 6.911 | 6.291 | 6.636 | 17,382,682 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.569 | 6.584 | 14,175,642 | -0.43(-6.09%) |
Oct 06, 2008 | 7.020 | 7.059 | 6.567 | 7.011 | 21,102,924 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.631 | 7.251 | 7.308 | 12,326,628 | -0.14(-1.89%) |
Oct 02, 2008 | 7.904 | 7.971 | 7.407 | 7.449 | 15,265,210 | -0.46(-5.81%) |
Oct 01, 2008 | 8.029 | 8.052 | 7.815 | 7.908 | 10,586,030 | -0.07(-0.87%) |
Sep 30, 2008 | 8.053 | 8.120 | 7.800 | 7.977 | 17,132,890 | +0.13(+1.69%) |
Sep 29, 2008 | 7.876 | 7.943 | 7.754 | 7.845 | 19,412,996 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.006 | 7.715 | 7.997 | 9,594,122 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.618 | 7.826 | 9,196,849 | +0.18(+2.35%) |
Sep 24, 2008 | 7.839 | 7.845 | 7.633 | 7.646 | 10,934,849 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,816,665 | +0.05(+0.59%) |
Sep 22, 2008 | 7.982 | 8.112 | 7.707 | 7.759 | 13,546,415 | -0.36(-4.38%) |
Sep 19, 2008 | 8.435 | 8.593 | 8.014 | 8.114 | 17,872,836 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.177 | 7.756 | 8.110 | 23,634,174 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.110 | 25,156,112 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,852,782 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.591 | 8.209 | 8.264 | 15,167,914 | -0.20(-2.33%) |
Sep 12, 2008 | 8.669 | 8.669 | 8.335 | 8.461 | 17,173,002 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.539 | 8.738 | 17,374,556 | -0.14(-1.59%) |
Sep 10, 2008 | 8.747 | 8.959 | 8.517 | 8.879 | 16,646,326 | +0.22(+2.50%) |
Sep 09, 2008 | 8.929 | 8.998 | 8.649 | 8.662 | 18,414,254 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.007 | 8.786 | 8.953 | 20,055,318 | +0.24(+2.74%) |
Sep 05, 2008 | 8.513 | 8.734 | 8.441 | 8.714 | 14,255,986 | +0.13(+1.46%) |
Sep 04, 2008 | 8.745 | 8.818 | 8.537 | 8.589 | 14,474,184 | -0.11(-1.30%) |
Sep 03, 2008 | 8.758 | 8.801 | 8.573 | 8.701 | 14,451,962 | -0.02(-0.27%) |