Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.602 | 3.648 | 3.534 | 3.539 | 7,941,807 | -0.15(-4.07%) |
Nov 26, 2008 | 3.399 | 3.787 | 3.324 | 3.689 | 124,324,536 | -1.90(-34.05%) |
Nov 25, 2008 | 5.588 | 5.670 | 5.481 | 5.594 | 17,160,530 | +0.10(+1.79%) |
Nov 24, 2008 | 5.286 | 5.549 | 5.231 | 5.495 | 8,677,031 | +0.68(+14.03%) |
Nov 21, 2008 | 5.045 | 5.045 | 4.471 | 4.819 | 11,568,402 | -0.11(-2.18%) |
Nov 20, 2008 | 5.186 | 5.186 | 4.885 | 4.927 | 14,091,789 | -0.27(-5.23%) |
Nov 19, 2008 | 5.527 | 5.538 | 5.186 | 5.198 | 8,600,978 | -0.38(-6.74%) |
Nov 18, 2008 | 5.492 | 5.592 | 5.465 | 5.574 | 8,864,764 | +0.12(+2.16%) |
Nov 17, 2008 | 5.404 | 5.517 | 5.359 | 5.456 | 3,590,424 | +0.05(+0.96%) |
Nov 14, 2008 | 5.504 | 5.544 | 5.377 | 5.404 | 4,033,046 | -0.12(-2.14%) |
Nov 13, 2008 | 5.476 | 5.542 | 5.358 | 5.522 | 6,424,811 | +0.12(+2.25%) |
Nov 12, 2008 | 5.619 | 5.619 | 5.352 | 5.400 | 4,707,288 | -0.22(-3.97%) |
Nov 11, 2008 | 5.656 | 5.738 | 5.606 | 5.624 | 5,685,942 | -0.04(-0.79%) |
Nov 10, 2008 | 5.731 | 5.751 | 5.572 | 5.669 | 3,311,249 | +0.01(+0.19%) |
Nov 07, 2008 | 5.574 | 5.733 | 5.558 | 5.658 | 3,524,694 | +0.17(+3.13%) |
Nov 06, 2008 | 5.434 | 5.515 | 5.404 | 5.486 | 3,042,564 | +0.06(+1.15%) |
Nov 05, 2008 | 5.493 | 5.554 | 5.404 | 5.424 | 2,397,419 | -0.12(-2.16%) |
Nov 04, 2008 | 5.465 | 5.586 | 5.449 | 5.544 | 2,584,564 | +0.20(+3.75%) |
Nov 03, 2008 | 5.273 | 5.365 | 5.266 | 5.343 | 2,246,890 | +0.16(+3.00%) |
Oct 31, 2008 | 5.204 | 5.309 | 5.138 | 5.188 | 5,280,686 | -0.09(-1.79%) |
Oct 30, 2008 | 5.132 | 5.306 | 5.107 | 5.282 | 5,306,214 | +0.28(+5.50%) |
Oct 29, 2008 | 4.902 | 5.073 | 4.889 | 5.007 | 6,085,426 | +0.13(+2.71%) |
Oct 28, 2008 | 4.843 | 4.884 | 4.682 | 4.875 | 4,037,665 | +0.13(+2.67%) |
Oct 27, 2008 | 4.862 | 4.936 | 4.719 | 4.748 | 3,457,779 | -0.16(-3.31%) |
Oct 24, 2008 | 4.657 | 4.961 | 4.614 | 4.910 | 6,101,878 | -0.08(-1.51%) |
Oct 23, 2008 | 5.009 | 5.134 | 4.928 | 4.986 | 6,905,515 | -0.11(-2.07%) |
Oct 22, 2008 | 5.098 | 5.168 | 5.043 | 5.091 | 12,400,112 | -0.21(-3.92%) |
Oct 21, 2008 | 5.109 | 5.331 | 5.109 | 5.299 | 5,679,925 | +0.01(+0.24%) |
Oct 20, 2008 | 5.272 | 5.361 | 5.023 | 5.286 | 13,527,254 | +0.04(+0.82%) |
Oct 17, 2008 | 4.828 | 5.295 | 4.776 | 5.243 | 5,045,007 | +0.35(+7.20%) |
Oct 16, 2008 | 4.866 | 4.966 | 4.665 | 4.891 | 10,503,227 | +0.06(+1.33%) |
Oct 15, 2008 | 5.170 | 5.170 | 4.826 | 4.826 | 6,678,565 | -0.41(-7.76%) |
Oct 14, 2008 | 5.561 | 5.597 | 5.107 | 5.232 | 10,204,479 | -0.08(-1.58%) |
Oct 13, 2008 | 5.082 | 5.316 | 5.041 | 5.316 | 8,399,606 | +0.35(+6.94%) |
Oct 10, 2008 | 5.179 | 5.179 | 4.725 | 4.971 | 10,119,205 | -0.38(-7.12%) |
Oct 09, 2008 | 5.383 | 5.417 | 5.154 | 5.352 | 18,610,422 | +0.03(+0.47%) |
Oct 08, 2008 | 5.191 | 5.549 | 5.066 | 5.327 | 21,428,138 | -0.04(-0.70%) |
Oct 07, 2008 | 5.615 | 5.653 | 5.243 | 5.365 | 20,636,434 | -0.18(-3.23%) |
Oct 06, 2008 | 5.629 | 5.637 | 5.191 | 5.544 | 11,552,727 | -0.23(-4.02%) |
Oct 03, 2008 | 5.796 | 6.046 | 5.776 | 5.776 | 4,618,988 | +0.01(+0.16%) |
Oct 02, 2008 | 6.064 | 6.064 | 5.737 | 5.767 | 4,850,121 | -0.30(-4.92%) |
Oct 01, 2008 | 6.153 | 6.171 | 6.021 | 6.066 | 2,890,655 | -0.14(-2.28%) |
Sep 30, 2008 | 6.016 | 6.259 | 6.016 | 6.207 | 4,572,836 | +0.27(+4.49%) |
Sep 29, 2008 | 6.375 | 6.375 | 5.896 | 5.941 | 8,023,223 | -0.50(-7.80%) |
Sep 26, 2008 | 6.341 | 6.452 | 6.257 | 6.443 | 0 | +0.05(+0.84%) |
Sep 25, 2008 | 6.445 | 6.482 | 6.371 | 6.389 | 3,476,826 | -0.04(-0.69%) |
Sep 24, 2008 | 6.373 | 6.456 | 6.366 | 6.434 | 2,654,058 | +0.08(+1.32%) |
Sep 23, 2008 | 6.239 | 6.432 | 6.200 | 6.350 | 4,702,372 | +0.08(+1.28%) |
Sep 22, 2008 | 6.438 | 6.504 | 6.259 | 6.270 | 4,631,716 | -0.13(-2.04%) |
Sep 19, 2008 | 6.432 | 6.793 | 6.273 | 6.400 | 0 | +0.47(+7.90%) |
Sep 18, 2008 | 5.844 | 6.046 | 5.349 | 5.932 | 15,403,638 | +0.25(+4.37%) |
Sep 17, 2008 | 6.169 | 6.171 | 5.544 | 5.683 | 23,964,482 | -0.50(-8.10%) |
Sep 16, 2008 | 6.253 | 6.253 | 5.806 | 6.184 | 16,473,030 | -0.18(-2.76%) |
Sep 15, 2008 | 6.516 | 6.518 | 6.304 | 6.359 | 6,097,689 | -0.33(-4.92%) |
Sep 12, 2008 | 6.511 | 6.738 | 6.511 | 6.688 | 2,651,513 | +0.19(+3.00%) |
Sep 11, 2008 | 6.534 | 6.534 | 6.371 | 6.493 | 2,368,681 | -0.05(-0.74%) |
Sep 10, 2008 | 6.611 | 6.616 | 6.523 | 6.541 | 2,439,281 | -0.04(-0.57%) |
Sep 09, 2008 | 6.688 | 6.706 | 6.572 | 6.579 | 7,950,811 | -0.11(-1.63%) |
Sep 08, 2008 | 6.731 | 6.751 | 6.652 | 6.688 | 1,642,142 | -0.01(-0.19%) |
Sep 05, 2008 | 6.692 | 6.727 | 6.645 | 6.700 | 0 | +0.04(+0.59%) |
Sep 04, 2008 | 6.761 | 6.768 | 6.661 | 6.661 | 1,233,470 | -0.10(-1.51%) |
Sep 03, 2008 | 6.709 | 6.802 | 6.679 | 6.763 | 1,096,888 | +0.03(+0.48%) |