Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.644 | 7.688 | 7.318 | 7.617 | 973,529 | -0.03(-0.35%) |
Nov 26, 2008 | 7.291 | 7.732 | 7.274 | 7.644 | 3,500,118 | +0.32(+4.33%) |
Nov 25, 2008 | 7.609 | 7.670 | 7.071 | 7.327 | 4,708,693 | +0.21(+2.97%) |
Nov 24, 2008 | 7.097 | 7.573 | 6.789 | 7.115 | 5,184,455 | +0.80(+12.71%) |
Nov 21, 2008 | 5.598 | 6.374 | 5.413 | 6.313 | 6,035,902 | +1.39(+28.32%) |
Nov 20, 2008 | 5.299 | 5.396 | 4.840 | 4.920 | 3,156,965 | -0.40(-7.46%) |
Nov 19, 2008 | 5.687 | 6.013 | 5.290 | 5.316 | 3,199,127 | -0.16(-2.90%) |
Nov 18, 2008 | 5.431 | 5.651 | 5.316 | 5.475 | 1,539,630 | +0.08(+1.47%) |
Nov 17, 2008 | 5.501 | 5.713 | 5.334 | 5.396 | 2,269,661 | -0.11(-1.92%) |
Nov 14, 2008 | 5.863 | 6.022 | 5.457 | 5.501 | 0 | -0.33(-5.60%) |
Nov 13, 2008 | 5.396 | 5.854 | 4.823 | 5.828 | 2,938,539 | +0.53(+9.98%) |
Nov 12, 2008 | 5.722 | 5.792 | 5.237 | 5.299 | 2,307,432 | -0.50(-8.66%) |
Nov 11, 2008 | 6.039 | 6.083 | 5.695 | 5.801 | 1,858,333 | -0.41(-6.53%) |
Nov 10, 2008 | 6.269 | 6.330 | 6.048 | 6.207 | 1,346,190 | +0.13(+2.18%) |
Nov 07, 2008 | 5.872 | 6.180 | 5.863 | 6.075 | 0 | +0.31(+5.35%) |
Nov 06, 2008 | 6.357 | 6.559 | 5.748 | 5.766 | 2,735,002 | -0.48(-7.63%) |
Nov 05, 2008 | 6.418 | 6.621 | 6.224 | 6.242 | 3,578,002 | -0.51(-7.57%) |
Nov 04, 2008 | 6.551 | 6.859 | 6.551 | 6.753 | 4,952,068 | +0.32(+4.93%) |
Nov 03, 2008 | 6.542 | 6.771 | 6.436 | 6.436 | 1,985,710 | -0.01(-0.14%) |
Oct 31, 2008 | 6.410 | 6.736 | 6.277 | 6.445 | 2,319,898 | -0.19(-2.92%) |
Oct 30, 2008 | 7.053 | 7.053 | 6.383 | 6.639 | 3,718,320 | -0.26(-3.83%) |
Oct 29, 2008 | 6.374 | 6.903 | 6.330 | 6.903 | 5,436,764 | +0.28(+4.26%) |
Oct 28, 2008 | 5.731 | 6.648 | 5.704 | 6.621 | 3,405,618 | +1.19(+21.92%) |
Oct 27, 2008 | 5.493 | 5.978 | 5.334 | 5.431 | 3,808,429 | -0.36(-6.24%) |
Oct 24, 2008 | 5.140 | 5.960 | 5.034 | 5.792 | 3,461,549 | +0.36(+6.66%) |
Oct 23, 2008 | 5.810 | 5.942 | 5.202 | 5.431 | 3,839,471 | -0.04(-0.65%) |
Oct 22, 2008 | 6.260 | 6.321 | 5.352 | 5.466 | 4,187,273 | -0.82(-13.04%) |
Oct 21, 2008 | 6.745 | 6.859 | 6.189 | 6.286 | 2,604,029 | -1.06(-14.41%) |
Oct 20, 2008 | 7.062 | 7.353 | 6.947 | 7.344 | 2,655,400 | +0.32(+4.52%) |
Oct 17, 2008 | 7.221 | 8.164 | 6.833 | 7.027 | 0 | -0.48(-6.46%) |
Oct 16, 2008 | 8.332 | 8.402 | 6.965 | 7.512 | 5,448,371 | -0.46(-5.75%) |
Oct 15, 2008 | 8.534 | 8.728 | 7.697 | 7.970 | 3,297,533 | -0.87(-9.87%) |
Oct 14, 2008 | 8.896 | 9.196 | 8.640 | 8.843 | 5,065,147 | +0.00(+0.00%) |
Oct 13, 2008 | 8.958 | 8.958 | 8.340 | 8.843 | 3,007,353 | +0.68(+8.32%) |
Oct 10, 2008 | 9.046 | 9.160 | 7.750 | 8.164 | 0 | -0.26(-3.04%) |
Oct 09, 2008 | 8.922 | 8.958 | 8.367 | 8.420 | 4,229,696 | -0.98(-10.41%) |
Oct 08, 2008 | 7.741 | 9.531 | 7.714 | 9.398 | 10,001,690 | +2.42(+34.77%) |
Oct 07, 2008 | 7.432 | 7.600 | 6.947 | 6.974 | 2,394,234 | +0.15(+2.20%) |
Oct 06, 2008 | 7.238 | 7.335 | 6.277 | 6.824 | 3,109,538 | -0.28(-3.97%) |
Oct 03, 2008 | 7.027 | 7.441 | 6.806 | 7.106 | 0 | +0.23(+3.33%) |
Oct 02, 2008 | 8.076 | 8.111 | 6.868 | 6.877 | 3,930,062 | -1.59(-18.75%) |
Oct 01, 2008 | 8.570 | 8.852 | 8.314 | 8.464 | 2,816,612 | -0.07(-0.83%) |
Sep 30, 2008 | 8.772 | 8.905 | 8.490 | 8.534 | 2,019,629 | +0.13(+1.57%) |
Sep 29, 2008 | 8.834 | 9.019 | 8.287 | 8.402 | 3,207,319 | -0.55(-6.11%) |
Sep 26, 2008 | 9.072 | 9.495 | 8.852 | 8.949 | 0 | -0.11(-1.26%) |
Sep 25, 2008 | 9.028 | 9.293 | 8.931 | 9.063 | 2,549,405 | -0.02(-0.19%) |
Sep 24, 2008 | 8.975 | 9.178 | 8.940 | 9.081 | 1,337,859 | +0.11(+1.18%) |
Sep 23, 2008 | 9.257 | 9.293 | 8.913 | 8.975 | 3,399,843 | -0.25(-2.68%) |
Sep 22, 2008 | 8.772 | 9.337 | 8.684 | 9.222 | 4,737,832 | +0.95(+11.51%) |
Sep 19, 2008 | 7.917 | 8.570 | 7.917 | 8.270 | 0 | -0.34(-3.89%) |
Sep 18, 2008 | 8.490 | 8.816 | 8.323 | 8.605 | 7,627,763 | +0.52(+6.43%) |
Sep 17, 2008 | 6.859 | 8.437 | 6.656 | 8.085 | 8,829,519 | +0.88(+12.24%) |
Sep 16, 2008 | 6.639 | 7.265 | 6.630 | 7.203 | 4,974,567 | +0.39(+5.69%) |
Sep 15, 2008 | 6.665 | 6.974 | 6.656 | 6.815 | 3,386,301 | +0.05(+0.78%) |
Sep 12, 2008 | 6.251 | 6.991 | 6.092 | 6.762 | 0 | +0.77(+12.79%) |
Sep 11, 2008 | 5.925 | 6.242 | 5.766 | 5.995 | 2,842,557 | -0.08(-1.31%) |
Sep 10, 2008 | 6.083 | 6.172 | 5.784 | 6.075 | 4,928,766 | +0.44(+7.82%) |
Sep 09, 2008 | 6.374 | 6.383 | 5.625 | 5.634 | 5,205,181 | -0.93(-14.11%) |
Sep 08, 2008 | 6.877 | 7.159 | 6.524 | 6.559 | 2,323,321 | -0.28(-4.12%) |
Sep 05, 2008 | 6.824 | 6.894 | 6.559 | 6.842 | 0 | +0.15(+2.24%) |
Sep 04, 2008 | 6.965 | 7.053 | 6.683 | 6.692 | 2,418,587 | -0.18(-2.57%) |
Sep 03, 2008 | 6.965 | 7.124 | 6.833 | 6.868 | 1,610,928 | -0.17(-2.38%) |