Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.985 | 5.057 | 4.881 | 4.947 | 630,424 | -0.03(-0.57%) |
Nov 26, 2008 | 4.833 | 5.085 | 4.795 | 4.976 | 2,358,101 | +0.01(+0.29%) |
Nov 25, 2008 | 4.895 | 4.969 | 4.738 | 4.962 | 1,753,547 | +0.13(+2.75%) |
Nov 24, 2008 | 4.411 | 4.881 | 4.406 | 4.829 | 3,560,043 | +0.52(+12.13%) |
Nov 21, 2008 | 4.316 | 4.349 | 4.131 | 4.306 | 3,891,858 | +0.03(+0.67%) |
Nov 20, 2008 | 4.473 | 4.530 | 4.202 | 4.278 | 3,414,955 | -0.05(-1.21%) |
Nov 19, 2008 | 4.539 | 4.639 | 4.330 | 4.330 | 1,546,285 | -0.24(-5.20%) |
Nov 18, 2008 | 4.648 | 4.719 | 4.392 | 4.568 | 2,901,529 | -0.04(-0.93%) |
Nov 17, 2008 | 4.625 | 4.738 | 4.596 | 4.610 | 3,097,243 | -0.01(-0.31%) |
Nov 14, 2008 | 4.928 | 4.928 | 4.606 | 4.625 | 1,829,571 | -0.39(-7.85%) |
Nov 13, 2008 | 4.601 | 5.023 | 4.368 | 5.019 | 2,979,308 | +0.44(+9.53%) |
Nov 12, 2008 | 4.838 | 4.838 | 4.492 | 4.582 | 3,519,228 | -0.26(-5.30%) |
Nov 11, 2008 | 5.161 | 5.161 | 4.776 | 4.838 | 2,415,128 | -0.39(-7.53%) |
Nov 10, 2008 | 5.455 | 5.493 | 5.161 | 5.232 | 1,684,136 | -0.12(-2.30%) |
Nov 07, 2008 | 5.356 | 5.441 | 5.194 | 5.356 | 1,670,467 | -0.01(-0.18%) |
Nov 06, 2008 | 5.489 | 5.588 | 5.337 | 5.365 | 2,555,911 | -0.21(-3.83%) |
Nov 05, 2008 | 5.636 | 5.793 | 5.413 | 5.579 | 2,358,920 | -0.14(-2.41%) |
Nov 04, 2008 | 5.560 | 5.769 | 5.275 | 5.717 | 2,891,178 | +0.26(+4.70%) |
Nov 03, 2008 | 5.508 | 5.655 | 5.142 | 5.460 | 2,833,715 | +0.03(+0.52%) |
Oct 31, 2008 | 5.180 | 5.474 | 5.000 | 5.432 | 3,077,551 | +0.11(+2.14%) |
Oct 30, 2008 | 5.237 | 5.337 | 4.658 | 5.318 | 17,837,084 | -0.36(-6.35%) |
Oct 29, 2008 | 5.527 | 5.830 | 5.413 | 5.679 | 2,922,176 | +0.24(+4.36%) |
Oct 28, 2008 | 5.137 | 5.517 | 4.800 | 5.441 | 4,989,407 | +0.64(+13.24%) |
Oct 27, 2008 | 5.541 | 5.622 | 4.667 | 4.805 | 7,728,192 | -0.94(-16.36%) |
Oct 24, 2008 | 5.930 | 5.930 | 5.479 | 5.745 | 4,757,629 | -0.43(-6.92%) |
Oct 23, 2008 | 6.837 | 6.842 | 5.954 | 6.172 | 3,777,870 | -0.64(-9.34%) |
Oct 22, 2008 | 7.017 | 7.017 | 6.600 | 6.809 | 2,800,871 | -0.23(-3.24%) |
Oct 21, 2008 | 7.169 | 7.369 | 7.013 | 7.036 | 2,463,496 | -0.16(-2.24%) |
Oct 20, 2008 | 6.975 | 7.241 | 6.975 | 7.198 | 1,922,751 | +0.24(+3.41%) |
Oct 17, 2008 | 6.657 | 7.017 | 6.595 | 6.960 | 2,251,198 | +0.21(+3.17%) |
Oct 16, 2008 | 6.533 | 6.804 | 6.044 | 6.747 | 3,799,913 | +0.33(+5.10%) |
Oct 15, 2008 | 6.904 | 6.927 | 6.395 | 6.419 | 1,781,407 | -0.57(-8.15%) |
Oct 14, 2008 | 7.302 | 7.692 | 6.885 | 6.989 | 2,679,992 | -0.09(-1.34%) |
Oct 13, 2008 | 6.804 | 7.298 | 6.666 | 7.084 | 4,216,062 | +0.48(+7.34%) |
Oct 10, 2008 | 6.201 | 6.742 | 5.935 | 6.600 | 3,902,335 | +0.25(+3.96%) |
Oct 09, 2008 | 6.305 | 6.742 | 6.282 | 6.348 | 4,588,960 | +0.06(+0.98%) |
Oct 08, 2008 | 6.096 | 6.500 | 5.873 | 6.286 | 3,084,708 | +0.11(+1.77%) |
Oct 07, 2008 | 6.320 | 6.818 | 6.177 | 6.177 | 2,376,787 | -0.40(-6.13%) |
Oct 06, 2008 | 6.818 | 6.818 | 6.343 | 6.581 | 2,989,226 | -0.32(-4.61%) |
Oct 03, 2008 | 7.155 | 7.450 | 6.885 | 6.899 | 2,885,522 | -0.20(-2.81%) |
Oct 02, 2008 | 7.582 | 7.601 | 7.060 | 7.098 | 2,595,814 | -0.50(-6.56%) |
Oct 01, 2008 | 8.000 | 8.024 | 7.559 | 7.597 | 2,786,522 | -0.46(-5.72%) |
Sep 30, 2008 | 8.451 | 8.608 | 7.977 | 8.057 | 2,893,423 | -0.34(-4.07%) |
Sep 29, 2008 | 8.371 | 8.413 | 8.190 | 8.399 | 2,359,739 | -0.10(-1.23%) |
Sep 26, 2008 | 8.176 | 8.532 | 8.138 | 8.504 | 1,723,938 | +0.07(+0.79%) |
Sep 25, 2008 | 8.295 | 8.575 | 8.138 | 8.437 | 2,046,770 | +0.18(+2.13%) |
Sep 24, 2008 | 8.361 | 8.490 | 8.252 | 8.261 | 1,783,429 | -0.09(-1.14%) |
Sep 23, 2008 | 8.176 | 8.447 | 8.029 | 8.356 | 2,982,025 | +0.19(+2.27%) |
Sep 22, 2008 | 8.181 | 8.342 | 8.024 | 8.171 | 3,498,042 | -0.23(-2.71%) |
Sep 19, 2008 | 8.195 | 8.698 | 8.171 | 8.399 | 5,990,612 | -0.09(-1.06%) |
Sep 18, 2008 | 8.594 | 8.594 | 8.180 | 8.489 | 3,856,123 | -0.01(-0.11%) |
Sep 17, 2008 | 8.508 | 8.551 | 8.109 | 8.499 | 4,382,289 | -0.07(-0.83%) |
Sep 16, 2008 | 8.323 | 8.570 | 8.261 | 8.570 | 4,549,975 | +0.15(+1.80%) |
Sep 15, 2008 | 8.442 | 8.546 | 8.204 | 8.418 | 2,355,295 | -0.14(-1.61%) |
Sep 12, 2008 | 8.404 | 8.556 | 8.380 | 8.556 | 2,664,509 | +0.03(+0.39%) |
Sep 11, 2008 | 7.934 | 8.613 | 7.910 | 8.523 | 5,744,181 | +0.42(+5.16%) |
Sep 10, 2008 | 7.844 | 8.166 | 7.844 | 8.105 | 2,881,228 | +0.39(+5.05%) |
Sep 09, 2008 | 8.371 | 8.390 | 7.677 | 7.715 | 4,034,069 | -0.59(-7.09%) |
Sep 08, 2008 | 8.385 | 8.546 | 8.247 | 8.304 | 3,199,233 | +0.03(+0.34%) |
Sep 05, 2008 | 8.385 | 8.483 | 8.143 | 8.276 | 2,485,017 | -0.11(-1.36%) |
Sep 04, 2008 | 8.570 | 8.641 | 8.361 | 8.390 | 4,486,636 | -0.20(-2.38%) |
Sep 03, 2008 | 8.779 | 8.893 | 8.470 | 8.594 | 2,468,308 | -0.23(-2.64%) |