Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.543 | 6.644 | 6.441 | 6.626 | 3,524,094 | +0.03(+0.50%) |
Nov 26, 2008 | 6.318 | 6.694 | 6.287 | 6.593 | 14,459,245 | +0.15(+2.41%) |
Nov 25, 2008 | 6.498 | 6.605 | 6.242 | 6.438 | 13,151,470 | +0.01(+0.11%) |
Nov 24, 2008 | 6.280 | 6.507 | 6.166 | 6.431 | 15,529,017 | +0.31(+5.03%) |
Nov 21, 2008 | 5.617 | 6.125 | 5.523 | 6.123 | 15,725,689 | +0.56(+10.05%) |
Nov 20, 2008 | 5.549 | 5.965 | 5.511 | 5.564 | 18,102,312 | -0.02(-0.31%) |
Nov 19, 2008 | 5.872 | 5.930 | 5.569 | 5.581 | 12,379,912 | -0.31(-5.31%) |
Nov 18, 2008 | 5.667 | 5.913 | 5.538 | 5.894 | 17,366,192 | +0.22(+3.94%) |
Nov 17, 2008 | 5.697 | 5.993 | 5.616 | 5.671 | 10,304,775 | -0.06(-1.08%) |
Nov 14, 2008 | 6.168 | 6.263 | 5.722 | 5.733 | 16,202,917 | -0.55(-8.69%) |
Nov 13, 2008 | 5.619 | 6.292 | 5.428 | 6.278 | 23,681,008 | +0.61(+10.68%) |
Nov 12, 2008 | 5.932 | 6.023 | 5.650 | 5.672 | 25,528,504 | -0.52(-8.37%) |
Nov 11, 2008 | 6.194 | 6.342 | 5.863 | 6.190 | 15,668,281 | -0.01(-0.17%) |
Nov 10, 2008 | 6.464 | 6.505 | 6.046 | 6.201 | 9,959,679 | -0.07(-1.15%) |
Nov 07, 2008 | 6.090 | 6.312 | 6.042 | 6.273 | 10,145,645 | +0.28(+4.65%) |
Nov 06, 2008 | 6.338 | 6.510 | 5.965 | 5.994 | 16,368,917 | -0.36(-5.63%) |
Nov 05, 2008 | 6.839 | 6.877 | 6.342 | 6.352 | 19,929,942 | -0.84(-11.74%) |
Nov 04, 2008 | 7.128 | 7.309 | 6.992 | 7.197 | 9,839,846 | +0.10(+1.38%) |
Nov 03, 2008 | 7.111 | 7.186 | 6.963 | 7.099 | 12,549,789 | +0.17(+2.48%) |
Oct 31, 2008 | 6.903 | 7.037 | 6.744 | 6.927 | 15,598,632 | +0.08(+1.10%) |
Oct 30, 2008 | 6.882 | 7.052 | 6.629 | 6.851 | 14,287,956 | +0.12(+1.79%) |
Oct 29, 2008 | 6.292 | 7.073 | 6.183 | 6.731 | 25,253,216 | +0.50(+8.04%) |
Oct 28, 2008 | 5.666 | 6.244 | 5.493 | 6.230 | 16,586,170 | +0.75(+13.62%) |
Oct 27, 2008 | 5.504 | 5.786 | 5.423 | 5.483 | 16,363,645 | -0.01(-0.19%) |
Oct 24, 2008 | 5.497 | 5.808 | 5.464 | 5.493 | 17,952,394 | -0.47(-7.96%) |
Oct 23, 2008 | 6.004 | 6.029 | 5.616 | 5.968 | 28,247,224 | +0.01(+0.17%) |
Oct 22, 2008 | 6.237 | 6.349 | 5.746 | 5.958 | 21,880,010 | -0.45(-7.03%) |
Oct 21, 2008 | 6.732 | 6.923 | 6.395 | 6.409 | 16,634,802 | -0.42(-6.22%) |
Oct 20, 2008 | 6.708 | 6.837 | 6.479 | 6.834 | 11,778,963 | +0.33(+5.02%) |
Oct 17, 2008 | 6.247 | 6.761 | 6.204 | 6.507 | 19,090,944 | +0.15(+2.41%) |
Oct 16, 2008 | 6.091 | 6.390 | 5.779 | 6.354 | 23,103,314 | +0.30(+4.88%) |
Oct 15, 2008 | 6.541 | 6.710 | 5.960 | 6.058 | 14,251,774 | -0.74(-10.88%) |
Oct 14, 2008 | 7.364 | 7.482 | 6.553 | 6.798 | 22,142,606 | -0.17(-2.37%) |
Oct 13, 2008 | 6.804 | 7.032 | 6.443 | 6.963 | 24,529,406 | +0.56(+8.73%) |
Oct 10, 2008 | 6.106 | 6.614 | 5.807 | 6.404 | 34,762,684 | +0.18(+2.82%) |
Oct 09, 2008 | 6.385 | 6.696 | 6.207 | 6.228 | 20,847,088 | -0.11(-1.76%) |
Oct 08, 2008 | 6.256 | 6.646 | 5.991 | 6.340 | 35,722,200 | -0.02(-0.30%) |
Oct 07, 2008 | 6.925 | 7.104 | 6.359 | 6.359 | 27,441,432 | -0.60(-8.56%) |
Oct 06, 2008 | 6.889 | 7.042 | 6.390 | 6.954 | 33,248,832 | -0.26(-3.67%) |
Oct 03, 2008 | 7.592 | 7.752 | 7.155 | 7.219 | 28,554,256 | -0.15(-2.08%) |
Oct 02, 2008 | 7.691 | 7.704 | 7.214 | 7.372 | 33,775,956 | -0.41(-5.30%) |
Oct 01, 2008 | 8.480 | 8.480 | 7.752 | 7.785 | 25,653,586 | -0.71(-8.38%) |
Sep 30, 2008 | 8.300 | 8.497 | 8.086 | 8.497 | 13,498,449 | +0.44(+5.42%) |
Sep 29, 2008 | 8.511 | 8.654 | 7.985 | 8.060 | 18,503,136 | -0.61(-7.01%) |
Sep 26, 2008 | 8.680 | 8.762 | 8.527 | 8.668 | 17,730,602 | -0.24(-2.65%) |
Sep 25, 2008 | 8.903 | 9.086 | 8.773 | 8.903 | 11,378,772 | +0.04(+0.41%) |
Sep 24, 2008 | 9.094 | 9.117 | 8.699 | 8.867 | 11,973,211 | -0.10(-1.07%) |
Sep 23, 2008 | 8.996 | 9.277 | 8.950 | 8.964 | 11,616,683 | -0.05(-0.57%) |
Sep 22, 2008 | 9.196 | 9.205 | 8.972 | 9.015 | 9,816,597 | -0.21(-2.28%) |
Sep 19, 2008 | 9.602 | 9.717 | 8.473 | 9.225 | 29,609,258 | -0.10(-1.03%) |
Sep 18, 2008 | 9.351 | 9.406 | 8.898 | 9.322 | 25,917,810 | +0.03(+0.31%) |
Sep 17, 2008 | 9.471 | 9.590 | 9.292 | 9.292 | 20,284,390 | -0.25(-2.60%) |
Sep 16, 2008 | 8.976 | 9.609 | 8.976 | 9.540 | 23,809,566 | +0.45(+4.98%) |
Sep 15, 2008 | 8.878 | 9.291 | 8.847 | 9.088 | 18,708,840 | -0.13(-1.40%) |
Sep 12, 2008 | 9.189 | 9.291 | 9.117 | 9.217 | 110,247,104 | -0.07(-0.78%) |
Sep 11, 2008 | 8.969 | 9.299 | 8.895 | 9.289 | 12,643,629 | +0.24(+2.68%) |
Sep 10, 2008 | 9.248 | 9.297 | 8.960 | 9.046 | 26,292,530 | +0.07(+0.77%) |
Sep 09, 2008 | 9.046 | 9.327 | 8.957 | 8.977 | 20,458,854 | -0.06(-0.70%) |
Sep 08, 2008 | 8.912 | 9.108 | 8.761 | 9.041 | 10,010,380 | +0.29(+3.34%) |
Sep 05, 2008 | 8.709 | 8.783 | 8.535 | 8.749 | 7,163,772 | +0.02(+0.24%) |
Sep 04, 2008 | 8.967 | 9.022 | 8.566 | 8.728 | 11,212,836 | -0.27(-2.98%) |
Sep 03, 2008 | 8.996 | 9.115 | 8.914 | 8.996 | 6,877,340 | +0.05(+0.52%) |