Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.414 | 4.728 | 4.385 | 4.713 | 6,033,834 | +0.24(+5.33%) |
Nov 26, 2008 | 3.869 | 4.543 | 3.857 | 4.475 | 28,482,590 | +0.45(+11.18%) |
Nov 25, 2008 | 4.030 | 4.062 | 3.750 | 4.025 | 30,768,362 | +0.14(+3.57%) |
Nov 24, 2008 | 3.529 | 3.998 | 3.446 | 3.887 | 36,399,452 | +0.45(+13.09%) |
Nov 21, 2008 | 3.235 | 3.463 | 2.867 | 3.437 | 47,961,844 | +0.37(+12.05%) |
Nov 20, 2008 | 3.514 | 3.682 | 3.067 | 3.067 | 49,066,976 | -0.50(-13.98%) |
Nov 19, 2008 | 4.215 | 4.295 | 3.565 | 3.565 | 44,751,396 | -0.69(-16.23%) |
Nov 18, 2008 | 4.346 | 4.463 | 3.906 | 4.256 | 40,455,760 | -0.05(-1.24%) |
Nov 17, 2008 | 4.356 | 4.580 | 4.251 | 4.310 | 32,670,980 | -0.08(-1.88%) |
Nov 14, 2008 | 4.942 | 5.083 | 4.375 | 4.392 | 41,793,824 | -0.80(-15.33%) |
Nov 13, 2008 | 4.475 | 5.195 | 3.996 | 5.188 | 53,420,452 | +0.76(+17.13%) |
Nov 12, 2008 | 4.872 | 4.925 | 4.414 | 4.429 | 40,100,972 | -0.62(-12.20%) |
Nov 11, 2008 | 5.159 | 5.360 | 4.964 | 5.044 | 21,163,744 | -0.21(-4.03%) |
Nov 10, 2008 | 5.764 | 5.781 | 5.156 | 5.256 | 21,670,368 | -0.25(-4.58%) |
Nov 07, 2008 | 5.404 | 5.613 | 5.244 | 5.509 | 20,146,828 | +0.18(+3.42%) |
Nov 06, 2008 | 5.613 | 5.759 | 5.292 | 5.326 | 25,802,120 | -0.41(-7.08%) |
Nov 05, 2008 | 6.304 | 6.378 | 5.674 | 5.732 | 18,673,914 | -0.64(-10.04%) |
Nov 04, 2008 | 6.530 | 6.596 | 6.168 | 6.372 | 24,038,694 | +0.05(+0.77%) |
Nov 03, 2008 | 6.212 | 6.455 | 6.175 | 6.324 | 16,225,403 | +0.06(+0.93%) |
Oct 31, 2008 | 5.711 | 6.338 | 5.533 | 6.265 | 29,660,588 | +0.51(+8.92%) |
Oct 30, 2008 | 5.531 | 5.808 | 5.343 | 5.752 | 21,886,098 | +0.56(+10.88%) |
Oct 29, 2008 | 5.117 | 5.582 | 4.981 | 5.188 | 30,750,696 | +0.06(+1.19%) |
Oct 28, 2008 | 4.582 | 5.127 | 4.268 | 5.127 | 35,228,952 | +0.74(+16.92%) |
Oct 27, 2008 | 4.677 | 4.996 | 4.385 | 4.385 | 23,395,614 | -0.46(-9.44%) |
Oct 24, 2008 | 4.412 | 5.115 | 4.378 | 4.842 | 24,882,054 | -0.47(-8.92%) |
Oct 23, 2008 | 5.657 | 5.723 | 4.779 | 5.317 | 38,683,084 | -0.33(-5.78%) |
Oct 22, 2008 | 5.917 | 6.100 | 5.351 | 5.643 | 24,830,806 | -0.61(-9.82%) |
Oct 21, 2008 | 6.455 | 6.615 | 6.180 | 6.257 | 18,263,950 | -0.36(-5.39%) |
Oct 20, 2008 | 6.297 | 6.623 | 6.097 | 6.613 | 32,082,394 | +0.53(+8.63%) |
Oct 17, 2008 | 5.903 | 6.829 | 5.869 | 6.087 | 36,562,420 | -0.33(-5.12%) |
Oct 16, 2008 | 5.832 | 6.428 | 5.093 | 6.416 | 45,107,836 | +0.79(+14.10%) |
Oct 15, 2008 | 6.730 | 6.790 | 5.607 | 5.623 | 20,904,674 | -1.31(-18.85%) |
Oct 14, 2008 | 7.824 | 7.856 | 6.530 | 6.929 | 34,515,304 | -0.44(-5.97%) |
Oct 13, 2008 | 6.739 | 7.369 | 6.567 | 7.369 | 23,287,152 | +1.29(+21.20%) |
Oct 10, 2008 | 5.127 | 6.438 | 4.915 | 6.080 | 33,186,264 | +0.55(+9.89%) |
Oct 09, 2008 | 7.155 | 7.223 | 5.533 | 5.533 | 27,956,596 | -1.28(-18.75%) |
Oct 08, 2008 | 6.705 | 7.488 | 6.601 | 6.810 | 36,989,120 | -0.34(-4.76%) |
Oct 07, 2008 | 8.405 | 8.478 | 7.119 | 7.150 | 18,104,896 | -1.00(-12.24%) |
Oct 06, 2008 | 8.471 | 8.546 | 7.311 | 8.148 | 22,174,278 | -0.71(-7.97%) |
Oct 03, 2008 | 9.617 | 10.03 | 8.848 | 8.853 | 25,107,038 | -0.74(-7.71%) |
Oct 02, 2008 | 10.40 | 10.41 | 9.349 | 9.592 | 13,180,530 | -1.03(-9.73%) |
Oct 01, 2008 | 10.49 | 10.63 | 10.25 | 10.63 | 8,891,726 | -0.11(-1.02%) |
Sep 30, 2008 | 10.24 | 10.89 | 10.01 | 10.74 | 8,375,986 | +0.78(+7.79%) |
Sep 29, 2008 | 11.24 | 11.30 | 9.923 | 9.960 | 18,385,882 | -1.73(-14.78%) |
Sep 26, 2008 | 11.21 | 11.73 | 11.15 | 11.69 | 0 | +0.02(+0.19%) |
Sep 25, 2008 | 11.51 | 11.95 | 11.48 | 11.66 | 11,974,146 | +0.09(+0.78%) |
Sep 24, 2008 | 11.89 | 11.89 | 11.41 | 11.57 | 10,136,501 | -0.15(-1.27%) |
Sep 23, 2008 | 12.19 | 12.40 | 11.72 | 11.72 | 14,439,626 | -0.54(-4.37%) |
Sep 22, 2008 | 13.30 | 13.43 | 12.21 | 12.26 | 12,455,270 | -1.16(-8.63%) |
Sep 19, 2008 | 13.79 | 13.86 | 12.88 | 13.42 | 0 | +1.25(+10.23%) |
Sep 18, 2008 | 11.39 | 12.26 | 10.66 | 12.17 | 18,769,584 | +1.26(+11.52%) |
Sep 17, 2008 | 11.64 | 11.64 | 10.77 | 10.91 | 19,137,420 | -1.16(-9.59%) |
Sep 16, 2008 | 10.93 | 12.16 | 10.91 | 12.07 | 13,029,329 | +0.74(+6.55%) |
Sep 15, 2008 | 11.62 | 12.16 | 11.25 | 11.33 | 10,620,059 | -1.09(-8.81%) |
Sep 12, 2008 | 12.12 | 12.49 | 12.02 | 12.42 | 7,243,545 | +0.10(+0.79%) |
Sep 11, 2008 | 11.87 | 12.33 | 11.63 | 12.33 | 8,147,876 | +0.17(+1.40%) |
Sep 10, 2008 | 12.17 | 12.40 | 11.82 | 12.16 | 9,847,296 | +0.24(+2.04%) |
Sep 09, 2008 | 12.77 | 13.01 | 11.86 | 11.91 | 9,373,393 | -0.96(-7.45%) |
Sep 08, 2008 | 13.05 | 13.17 | 12.42 | 12.87 | 15,091,761 | +0.59(+4.83%) |
Sep 05, 2008 | 12.21 | 12.41 | 11.74 | 12.28 | 0 | -0.06(-0.45%) |
Sep 04, 2008 | 12.93 | 12.98 | 12.20 | 12.33 | 9,177,029 | -0.78(-5.94%) |
Sep 03, 2008 | 12.97 | 13.34 | 12.88 | 13.11 | 6,851,545 | +0.08(+0.60%) |