Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.157 | 2.327 | 2.156 | 2.239 | 24,421,086 | +0.16(+7.80%) |
Nov 26, 2008 | 2.150 | 2.349 | 1.996 | 2.077 | 79,853,656 | -0.07(-3.15%) |
Nov 25, 2008 | 2.106 | 2.161 | 2.025 | 2.145 | 25,511,516 | -0.05(-2.15%) |
Nov 24, 2008 | 2.047 | 2.257 | 1.970 | 2.192 | 25,616,228 | +0.13(+6.49%) |
Nov 21, 2008 | 2.024 | 2.058 | 1.923 | 2.058 | 37,449,060 | +0.28(+15.53%) |
Nov 20, 2008 | 1.917 | 1.917 | 1.731 | 1.782 | 44,807,116 | -0.19(-9.72%) |
Nov 19, 2008 | 2.162 | 2.170 | 1.947 | 1.974 | 30,135,676 | -0.31(-13.63%) |
Nov 18, 2008 | 2.282 | 2.313 | 2.162 | 2.285 | 18,074,306 | -0.08(-3.26%) |
Nov 17, 2008 | 2.373 | 2.450 | 2.341 | 2.362 | 21,549,994 | -0.01(-0.60%) |
Nov 14, 2008 | 2.461 | 2.552 | 2.360 | 2.376 | 30,115,282 | -0.17(-6.56%) |
Nov 13, 2008 | 2.340 | 2.560 | 2.244 | 2.543 | 27,161,818 | +0.21(+9.04%) |
Nov 12, 2008 | 2.508 | 2.514 | 2.321 | 2.332 | 20,124,658 | -0.32(-12.09%) |
Nov 11, 2008 | 2.782 | 2.810 | 2.544 | 2.653 | 29,587,126 | -0.34(-11.26%) |
Nov 10, 2008 | 3.066 | 3.112 | 2.928 | 2.989 | 18,817,546 | +0.13(+4.62%) |
Nov 07, 2008 | 2.730 | 2.875 | 2.720 | 2.857 | 28,644,656 | +0.23(+8.93%) |
Nov 06, 2008 | 2.713 | 2.735 | 2.525 | 2.623 | 29,523,176 | -0.07(-2.68%) |
Nov 05, 2008 | 3.033 | 3.033 | 2.676 | 2.695 | 35,486,740 | -0.36(-11.92%) |
Nov 04, 2008 | 2.999 | 3.112 | 2.988 | 3.060 | 36,015,448 | +0.21(+7.28%) |
Nov 03, 2008 | 2.799 | 2.915 | 2.752 | 2.853 | 22,095,880 | +0.13(+4.73%) |
Oct 31, 2008 | 2.532 | 2.725 | 2.496 | 2.724 | 29,932,962 | +0.18(+7.18%) |
Oct 30, 2008 | 2.436 | 2.551 | 2.312 | 2.541 | 32,838,114 | +0.31(+13.64%) |
Oct 29, 2008 | 2.217 | 2.326 | 2.126 | 2.236 | 22,960,748 | -0.09(-3.98%) |
Oct 28, 2008 | 2.068 | 2.329 | 2.044 | 2.329 | 42,176,036 | +0.37(+18.96%) |
Oct 27, 2008 | 1.893 | 2.104 | 1.893 | 1.958 | 18,039,210 | +0.00(+0.08%) |
Oct 24, 2008 | 1.942 | 1.996 | 1.808 | 1.956 | 29,952,644 | -0.31(-13.55%) |
Oct 23, 2008 | 2.209 | 2.437 | 2.126 | 2.263 | 21,976,078 | +0.04(+1.91%) |
Oct 22, 2008 | 2.491 | 2.491 | 2.198 | 2.220 | 25,062,138 | -0.40(-15.20%) |
Oct 21, 2008 | 2.687 | 2.744 | 2.596 | 2.618 | 15,229,313 | -0.13(-4.58%) |
Oct 20, 2008 | 2.625 | 2.752 | 2.595 | 2.744 | 17,317,056 | +0.21(+8.32%) |
Oct 17, 2008 | 2.499 | 2.681 | 2.439 | 2.533 | 18,434,928 | -0.16(-5.79%) |
Oct 16, 2008 | 2.596 | 2.689 | 2.406 | 2.689 | 27,922,546 | +0.28(+11.77%) |
Oct 15, 2008 | 2.518 | 2.673 | 2.359 | 2.406 | 30,902,732 | -0.40(-14.19%) |
Oct 14, 2008 | 2.966 | 3.379 | 2.678 | 2.804 | 47,072,812 | -0.03(-0.94%) |
Oct 13, 2008 | 2.750 | 2.865 | 2.563 | 2.831 | 43,661,784 | +0.65(+29.96%) |
Oct 10, 2008 | 2.329 | 2.357 | 1.890 | 2.178 | 88,085,616 | -0.55(-20.17%) |
Oct 09, 2008 | 2.878 | 2.941 | 2.566 | 2.728 | 34,981,844 | -0.04(-1.31%) |
Oct 08, 2008 | 2.988 | 3.142 | 2.634 | 2.764 | 31,487,544 | -0.38(-12.10%) |
Oct 07, 2008 | 3.304 | 3.307 | 3.082 | 3.145 | 14,693,563 | -0.10(-3.19%) |
Oct 06, 2008 | 3.315 | 3.315 | 2.919 | 3.249 | 27,998,718 | -0.33(-9.35%) |
Oct 03, 2008 | 3.695 | 3.695 | 3.467 | 3.584 | 0 | -0.27(-6.98%) |
Oct 02, 2008 | 3.931 | 3.931 | 3.680 | 3.853 | 9,648,788 | +0.09(+2.30%) |
Oct 01, 2008 | 3.711 | 3.928 | 3.675 | 3.766 | 12,547,142 | +0.07(+1.83%) |
Sep 30, 2008 | 3.618 | 3.755 | 3.610 | 3.699 | 14,610,008 | +0.27(+7.74%) |
Sep 29, 2008 | 3.614 | 3.614 | 3.302 | 3.433 | 45,891,440 | -0.49(-12.47%) |
Sep 26, 2008 | 3.890 | 4.076 | 3.832 | 3.922 | 0 | -0.39(-9.11%) |
Sep 25, 2008 | 4.145 | 4.370 | 4.089 | 4.315 | 20,210,934 | -0.05(-1.12%) |
Sep 24, 2008 | 4.159 | 4.364 | 4.018 | 4.364 | 8,890,992 | +0.28(+6.73%) |
Sep 23, 2008 | 4.066 | 4.265 | 4.051 | 4.089 | 12,846,213 | +0.03(+0.78%) |
Sep 22, 2008 | 4.521 | 4.521 | 3.980 | 4.057 | 22,021,546 | -0.34(-7.82%) |
Sep 19, 2008 | 4.576 | 4.678 | 4.304 | 4.401 | 0 | +0.31(+7.45%) |
Sep 18, 2008 | 3.930 | 4.164 | 3.628 | 4.096 | 46,882,528 | +0.44(+11.95%) |
Sep 17, 2008 | 3.758 | 3.911 | 3.480 | 3.659 | 45,654,336 | -0.30(-7.66%) |
Sep 16, 2008 | 3.903 | 3.982 | 3.695 | 3.963 | 61,436,004 | -0.14(-3.49%) |
Sep 15, 2008 | 4.318 | 4.403 | 4.089 | 4.106 | 48,801,320 | -0.59(-12.53%) |
Sep 12, 2008 | 4.527 | 4.768 | 4.482 | 4.694 | 24,256,850 | -0.07(-1.39%) |
Sep 11, 2008 | 4.721 | 4.760 | 4.501 | 4.760 | 30,765,754 | -0.14(-2.89%) |
Sep 10, 2008 | 4.944 | 4.999 | 4.763 | 4.902 | 18,504,798 | +0.15(+3.08%) |
Sep 09, 2008 | 5.040 | 5.048 | 4.719 | 4.755 | 18,818,462 | -0.29(-5.76%) |
Sep 08, 2008 | 5.219 | 5.279 | 4.916 | 5.046 | 24,028,858 | +0.06(+1.20%) |
Sep 05, 2008 | 4.744 | 5.004 | 4.725 | 4.986 | 0 | +0.17(+3.49%) |
Sep 04, 2008 | 5.071 | 5.107 | 4.817 | 4.818 | 25,691,592 | -0.30(-5.81%) |
Sep 03, 2008 | 5.112 | 5.218 | 5.063 | 5.115 | 12,547,327 | -0.04(-0.70%) |