Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.198 | 6.304 | 5.988 | 6.298 | 1,696,561 | +0.12(+2.01%) |
Nov 26, 2008 | 5.932 | 6.180 | 5.907 | 6.174 | 6,139,162 | +0.10(+1.63%) |
Nov 25, 2008 | 6.099 | 6.341 | 5.876 | 6.074 | 8,266,552 | -0.06(-0.91%) |
Nov 24, 2008 | 6.000 | 6.279 | 5.907 | 6.130 | 10,758,549 | +0.20(+3.34%) |
Nov 21, 2008 | 5.442 | 5.963 | 5.405 | 5.932 | 9,479,447 | +0.47(+8.63%) |
Nov 20, 2008 | 6.043 | 6.149 | 5.393 | 5.461 | 17,597,048 | -0.61(-10.10%) |
Nov 19, 2008 | 6.353 | 6.564 | 6.050 | 6.074 | 6,321,875 | -0.32(-4.95%) |
Nov 18, 2008 | 6.502 | 6.589 | 6.198 | 6.391 | 6,021,099 | -0.11(-1.72%) |
Nov 17, 2008 | 6.570 | 6.713 | 6.440 | 6.502 | 7,647,758 | -0.17(-2.51%) |
Nov 14, 2008 | 6.403 | 7.004 | 6.316 | 6.670 | 0 | +0.15(+2.28%) |
Nov 13, 2008 | 6.013 | 6.651 | 5.975 | 6.521 | 9,440,125 | +0.56(+9.36%) |
Nov 12, 2008 | 6.019 | 6.112 | 5.920 | 5.963 | 4,372,735 | -0.19(-3.12%) |
Nov 11, 2008 | 6.130 | 6.453 | 6.031 | 6.155 | 4,866,514 | -0.05(-0.80%) |
Nov 10, 2008 | 6.477 | 6.477 | 6.093 | 6.205 | 4,846,073 | -0.15(-2.44%) |
Nov 07, 2008 | 6.136 | 6.366 | 6.105 | 6.360 | 0 | +0.25(+4.16%) |
Nov 06, 2008 | 6.353 | 6.459 | 6.056 | 6.105 | 6,419,304 | -0.38(-5.83%) |
Nov 05, 2008 | 6.422 | 6.769 | 6.391 | 6.484 | 4,943,657 | +0.00(+0.00%) |
Nov 04, 2008 | 6.552 | 6.601 | 6.353 | 6.484 | 5,578,238 | +0.08(+1.26%) |
Nov 03, 2008 | 6.353 | 6.496 | 6.291 | 6.403 | 4,109,302 | +0.05(+0.78%) |
Oct 31, 2008 | 6.446 | 6.583 | 6.279 | 6.353 | 0 | -0.18(-2.75%) |
Oct 30, 2008 | 6.558 | 6.589 | 6.248 | 6.533 | 5,520,004 | +0.23(+3.64%) |
Oct 29, 2008 | 6.366 | 6.496 | 6.211 | 6.304 | 7,078,182 | -0.06(-0.97%) |
Oct 28, 2008 | 6.112 | 6.453 | 5.827 | 6.366 | 7,675,686 | +0.37(+6.20%) |
Oct 27, 2008 | 6.000 | 6.279 | 5.957 | 5.994 | 5,551,504 | -0.24(-3.78%) |
Oct 24, 2008 | 6.074 | 6.366 | 5.889 | 6.229 | 0 | -0.10(-1.57%) |
Oct 23, 2008 | 6.329 | 6.484 | 5.907 | 6.329 | 11,217,894 | +0.06(+0.89%) |
Oct 22, 2008 | 6.558 | 6.577 | 6.056 | 6.273 | 5,617,729 | -0.32(-4.80%) |
Oct 21, 2008 | 6.738 | 6.818 | 6.508 | 6.589 | 5,811,036 | -0.31(-4.49%) |
Oct 20, 2008 | 6.248 | 6.911 | 6.242 | 6.899 | 5,301,762 | +0.61(+9.76%) |
Oct 17, 2008 | 6.124 | 6.558 | 6.013 | 6.285 | 0 | -0.01(-0.10%) |
Oct 16, 2008 | 5.641 | 6.304 | 5.579 | 6.291 | 15,435,361 | +0.61(+10.69%) |
Oct 15, 2008 | 6.093 | 6.186 | 5.647 | 5.684 | 6,895,279 | -0.51(-8.30%) |
Oct 14, 2008 | 6.428 | 7.965 | 5.951 | 6.198 | 10,068,195 | -0.01(-0.10%) |
Oct 13, 2008 | 5.858 | 6.236 | 5.634 | 6.205 | 6,119,267 | +0.57(+10.12%) |
Oct 10, 2008 | 5.529 | 5.851 | 5.163 | 5.634 | 0 | -0.04(-0.76%) |
Oct 09, 2008 | 5.895 | 6.198 | 5.672 | 5.678 | 9,195,706 | -0.34(-5.66%) |
Oct 08, 2008 | 6.136 | 6.267 | 5.889 | 6.019 | 14,697,877 | -0.27(-4.33%) |
Oct 07, 2008 | 6.930 | 6.979 | 6.205 | 6.291 | 12,052,428 | -0.50(-7.39%) |
Oct 06, 2008 | 7.265 | 7.432 | 6.577 | 6.794 | 10,756,470 | -0.61(-8.28%) |
Oct 03, 2008 | 7.630 | 7.698 | 7.345 | 7.407 | 0 | -0.15(-2.05%) |
Oct 02, 2008 | 7.717 | 7.822 | 7.488 | 7.562 | 3,998,758 | -0.24(-3.02%) |
Oct 01, 2008 | 7.717 | 7.841 | 7.624 | 7.798 | 3,616,790 | +0.07(+0.88%) |
Sep 30, 2008 | 7.624 | 7.822 | 7.513 | 7.729 | 5,341,662 | +0.21(+2.80%) |
Sep 29, 2008 | 7.915 | 8.021 | 7.370 | 7.519 | 6,015,054 | -0.49(-6.11%) |
Sep 26, 2008 | 7.785 | 8.015 | 7.692 | 8.008 | 0 | +0.11(+1.41%) |
Sep 25, 2008 | 7.860 | 7.996 | 7.779 | 7.897 | 5,600,781 | +0.09(+1.11%) |
Sep 24, 2008 | 7.810 | 7.897 | 7.742 | 7.810 | 4,032,409 | -0.02(-0.24%) |
Sep 23, 2008 | 7.946 | 8.027 | 7.791 | 7.829 | 3,785,932 | -0.07(-0.86%) |
Sep 22, 2008 | 7.946 | 8.064 | 7.835 | 7.897 | 4,410,993 | -0.10(-1.24%) |
Sep 19, 2008 | 7.711 | 8.994 | 7.587 | 7.996 | 0 | +0.30(+3.86%) |
Sep 18, 2008 | 7.624 | 7.909 | 7.342 | 7.698 | 9,791,991 | +0.20(+2.73%) |
Sep 17, 2008 | 7.723 | 7.779 | 7.463 | 7.494 | 9,238,825 | -0.37(-4.73%) |
Sep 16, 2008 | 8.095 | 8.213 | 7.630 | 7.866 | 14,749,179 | -0.34(-4.15%) |
Sep 15, 2008 | 8.349 | 8.504 | 8.182 | 8.207 | 3,893,674 | -0.34(-3.99%) |
Sep 12, 2008 | 8.393 | 8.572 | 8.343 | 8.548 | 0 | +0.12(+1.47%) |
Sep 11, 2008 | 8.380 | 8.442 | 8.272 | 8.424 | 4,088,602 | +0.02(+0.30%) |
Sep 10, 2008 | 8.337 | 8.461 | 8.269 | 8.399 | 3,945,061 | +0.08(+0.97%) |
Sep 09, 2008 | 8.566 | 8.585 | 8.312 | 8.318 | 5,560,703 | -0.20(-2.40%) |
Sep 08, 2008 | 8.430 | 8.597 | 8.393 | 8.523 | 5,559,417 | +0.25(+3.07%) |
Sep 05, 2008 | 8.325 | 8.325 | 8.132 | 8.269 | 0 | -0.08(-0.97%) |
Sep 04, 2008 | 8.331 | 8.380 | 8.232 | 8.349 | 4,771,253 | +0.01(+0.15%) |
Sep 03, 2008 | 8.418 | 8.486 | 8.287 | 8.337 | 3,489,852 | -0.10(-1.18%) |