Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.143 | 5.340 | 5.059 | 5.286 | 673,197 | +0.08(+1.49%) |
Nov 26, 2008 | 4.587 | 5.233 | 4.348 | 5.209 | 2,506,142 | +0.43(+9.00%) |
Nov 25, 2008 | 5.077 | 5.077 | 4.456 | 4.779 | 3,840,970 | -0.23(-4.65%) |
Nov 24, 2008 | 4.110 | 5.071 | 4.062 | 5.012 | 3,048,060 | +0.99(+24.48%) |
Nov 21, 2008 | 4.032 | 4.092 | 3.572 | 4.026 | 2,984,866 | +0.16(+4.17%) |
Nov 20, 2008 | 4.313 | 4.414 | 3.823 | 3.865 | 2,399,143 | -0.51(-11.73%) |
Nov 19, 2008 | 5.018 | 5.029 | 4.372 | 4.378 | 1,644,013 | -0.67(-13.25%) |
Nov 18, 2008 | 5.316 | 5.448 | 4.808 | 5.047 | 1,866,384 | -0.24(-4.52%) |
Nov 17, 2008 | 5.221 | 5.483 | 5.035 | 5.286 | 1,792,009 | +0.04(+0.68%) |
Nov 14, 2008 | 5.752 | 5.752 | 5.197 | 5.250 | 1,989,706 | -0.72(-12.01%) |
Nov 13, 2008 | 5.681 | 5.973 | 5.454 | 5.967 | 3,050,940 | +0.36(+6.39%) |
Nov 12, 2008 | 5.866 | 5.925 | 5.549 | 5.609 | 1,966,608 | -0.38(-6.29%) |
Nov 11, 2008 | 6.164 | 6.217 | 5.842 | 5.985 | 2,418,888 | -0.30(-4.75%) |
Nov 10, 2008 | 6.803 | 7.042 | 6.200 | 6.284 | 1,227,426 | -0.42(-6.32%) |
Nov 07, 2008 | 6.523 | 6.708 | 6.364 | 6.708 | 2,032,906 | +0.24(+3.69%) |
Nov 06, 2008 | 6.660 | 6.756 | 6.415 | 6.469 | 1,525,470 | -0.31(-4.58%) |
Nov 05, 2008 | 7.078 | 7.257 | 6.756 | 6.780 | 1,126,206 | -0.53(-7.20%) |
Nov 04, 2008 | 7.138 | 7.395 | 7.024 | 7.305 | 1,530,155 | +0.33(+4.80%) |
Nov 03, 2008 | 6.642 | 7.180 | 6.642 | 6.971 | 1,101,516 | +0.10(+1.39%) |
Oct 31, 2008 | 6.248 | 6.911 | 6.224 | 6.875 | 1,431,323 | +0.55(+8.69%) |
Oct 30, 2008 | 6.379 | 6.397 | 6.146 | 6.326 | 1,658,978 | +0.13(+2.02%) |
Oct 29, 2008 | 6.105 | 6.421 | 5.925 | 6.200 | 2,028,413 | +0.36(+6.24%) |
Oct 28, 2008 | 5.501 | 5.902 | 5.035 | 5.836 | 1,674,578 | +0.64(+12.30%) |
Oct 27, 2008 | 5.651 | 5.878 | 5.179 | 5.197 | 2,258,527 | -0.52(-9.09%) |
Oct 24, 2008 | 5.800 | 6.003 | 5.663 | 5.716 | 2,101,845 | -0.41(-6.73%) |
Oct 23, 2008 | 6.367 | 6.487 | 5.591 | 6.129 | 2,705,568 | -0.25(-3.93%) |
Oct 22, 2008 | 6.571 | 6.827 | 6.218 | 6.379 | 1,204,370 | -0.32(-4.73%) |
Oct 21, 2008 | 6.750 | 6.935 | 6.684 | 6.696 | 1,801,801 | -0.14(-2.10%) |
Oct 20, 2008 | 6.857 | 6.941 | 6.684 | 6.839 | 1,222,665 | +0.02(+0.35%) |
Oct 17, 2008 | 6.845 | 7.222 | 6.678 | 6.815 | 1,608,826 | -0.13(-1.81%) |
Oct 16, 2008 | 7.001 | 7.246 | 6.379 | 6.941 | 2,159,351 | +0.01(+0.09%) |
Oct 15, 2008 | 7.520 | 7.604 | 6.487 | 6.935 | 1,125,759 | -0.84(-10.83%) |
Oct 14, 2008 | 8.440 | 8.440 | 7.329 | 7.777 | 1,901,610 | -0.07(-0.91%) |
Oct 13, 2008 | 8.243 | 8.243 | 7.317 | 7.849 | 1,754,778 | +0.27(+3.55%) |
Oct 10, 2008 | 6.600 | 7.723 | 6.188 | 7.580 | 2,899,579 | +0.70(+10.25%) |
Oct 09, 2008 | 7.986 | 8.207 | 6.803 | 6.875 | 3,156,164 | -0.98(-12.47%) |
Oct 08, 2008 | 7.520 | 8.058 | 7.353 | 7.855 | 2,919,628 | +0.14(+1.78%) |
Oct 07, 2008 | 8.267 | 8.309 | 7.717 | 7.717 | 2,329,589 | -0.51(-6.24%) |
Oct 06, 2008 | 8.327 | 8.339 | 8.028 | 8.231 | 2,106,451 | -0.23(-2.75%) |
Oct 03, 2008 | 8.787 | 8.966 | 8.452 | 8.464 | 2,343,307 | -0.11(-1.25%) |
Oct 02, 2008 | 8.900 | 8.960 | 8.542 | 8.572 | 1,843,989 | -0.39(-4.33%) |
Oct 01, 2008 | 8.960 | 9.276 | 8.912 | 8.960 | 1,697,254 | -0.22(-2.34%) |
Sep 30, 2008 | 9.133 | 9.235 | 8.840 | 9.175 | 1,309,851 | +0.28(+3.16%) |
Sep 29, 2008 | 9.097 | 9.312 | 8.805 | 8.894 | 1,668,620 | -0.29(-3.19%) |
Sep 26, 2008 | 8.775 | 9.205 | 8.554 | 9.187 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 8.960 | 9.055 | 8.894 | 8.930 | 1,194,322 | -0.01(-0.07%) |
Sep 24, 2008 | 9.479 | 9.479 | 8.870 | 8.936 | 1,846,375 | -0.44(-4.65%) |
Sep 23, 2008 | 9.444 | 9.886 | 9.294 | 9.372 | 1,213,638 | -0.17(-1.81%) |
Sep 22, 2008 | 10.36 | 10.36 | 9.456 | 9.545 | 1,235,509 | -0.95(-9.05%) |
Sep 19, 2008 | 10.40 | 10.60 | 9.378 | 10.49 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.103 | 10.42 | 8.685 | 10.33 | 2,865,788 | +1.43(+16.11%) |
Sep 17, 2008 | 9.438 | 9.438 | 8.894 | 8.900 | 1,671,782 | -0.69(-7.22%) |
Sep 16, 2008 | 8.703 | 9.659 | 8.703 | 9.593 | 1,605,111 | +0.67(+7.57%) |
Sep 15, 2008 | 8.948 | 9.444 | 8.912 | 8.918 | 776,362 | -0.54(-5.75%) |
Sep 12, 2008 | 9.205 | 9.462 | 9.121 | 9.462 | 654,522 | +0.14(+1.54%) |
Sep 11, 2008 | 9.031 | 9.318 | 8.966 | 9.318 | 797,952 | -0.08(-0.89%) |
Sep 10, 2008 | 9.485 | 9.617 | 9.306 | 9.402 | 1,204,328 | -0.01(-0.06%) |
Sep 09, 2008 | 9.653 | 9.760 | 9.408 | 9.408 | 1,187,180 | -0.27(-2.78%) |
Sep 08, 2008 | 9.515 | 9.832 | 9.402 | 9.677 | 1,259,280 | +0.41(+4.38%) |
Sep 05, 2008 | 9.229 | 9.336 | 9.139 | 9.270 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.557 | 9.575 | 9.258 | 9.324 | 997,928 | -0.29(-2.98%) |
Sep 03, 2008 | 9.420 | 9.641 | 9.354 | 9.611 | 1,089,963 | +0.16(+1.71%) |