Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.606 | 3.653 | 3.538 | 3.543 | 7,931,844 | -0.15(-4.07%) |
Nov 26, 2008 | 3.404 | 3.792 | 3.329 | 3.694 | 124,168,568 | -1.91(-34.05%) |
Nov 25, 2008 | 5.595 | 5.678 | 5.488 | 5.601 | 17,139,002 | +0.10(+1.79%) |
Nov 24, 2008 | 5.293 | 5.556 | 5.237 | 5.502 | 8,666,146 | +0.68(+14.03%) |
Nov 21, 2008 | 5.051 | 5.051 | 4.476 | 4.825 | 11,553,889 | -0.11(-2.18%) |
Nov 20, 2008 | 5.192 | 5.192 | 4.892 | 4.933 | 14,074,110 | -0.27(-5.23%) |
Nov 19, 2008 | 5.534 | 5.545 | 5.192 | 5.205 | 8,590,188 | -0.38(-6.74%) |
Nov 18, 2008 | 5.499 | 5.599 | 5.472 | 5.581 | 8,853,643 | +0.12(+2.16%) |
Nov 17, 2008 | 5.411 | 5.524 | 5.366 | 5.463 | 3,585,920 | +0.05(+0.96%) |
Nov 14, 2008 | 5.511 | 5.550 | 5.384 | 5.411 | 4,027,986 | -0.12(-2.14%) |
Nov 13, 2008 | 5.482 | 5.549 | 5.364 | 5.529 | 6,416,751 | +0.12(+2.25%) |
Nov 12, 2008 | 5.626 | 5.626 | 5.359 | 5.407 | 4,701,382 | -0.22(-3.97%) |
Nov 11, 2008 | 5.663 | 5.746 | 5.613 | 5.631 | 5,678,808 | -0.04(-0.79%) |
Nov 10, 2008 | 5.738 | 5.758 | 5.579 | 5.676 | 3,307,095 | +0.01(+0.19%) |
Nov 07, 2008 | 5.581 | 5.740 | 5.565 | 5.665 | 3,520,273 | +0.17(+3.13%) |
Nov 06, 2008 | 5.441 | 5.522 | 5.411 | 5.493 | 3,038,747 | +0.06(+1.15%) |
Nov 05, 2008 | 5.500 | 5.561 | 5.411 | 5.431 | 2,394,411 | -0.12(-2.16%) |
Nov 04, 2008 | 5.472 | 5.593 | 5.456 | 5.550 | 2,581,322 | +0.20(+3.75%) |
Nov 03, 2008 | 5.280 | 5.371 | 5.273 | 5.350 | 2,244,071 | +0.16(+3.00%) |
Oct 31, 2008 | 5.210 | 5.316 | 5.144 | 5.194 | 5,274,062 | -0.09(-1.79%) |
Oct 30, 2008 | 5.139 | 5.312 | 5.114 | 5.289 | 5,299,558 | +0.28(+5.50%) |
Oct 29, 2008 | 4.908 | 5.080 | 4.895 | 5.013 | 6,077,791 | +0.13(+2.71%) |
Oct 28, 2008 | 4.849 | 4.890 | 4.687 | 4.881 | 4,032,600 | +0.13(+2.67%) |
Oct 27, 2008 | 4.868 | 4.942 | 4.725 | 4.754 | 3,453,441 | -0.16(-3.31%) |
Oct 24, 2008 | 4.662 | 4.967 | 4.619 | 4.917 | 6,094,223 | -0.08(-1.51%) |
Oct 23, 2008 | 5.015 | 5.140 | 4.935 | 4.992 | 6,896,852 | -0.11(-2.07%) |
Oct 22, 2008 | 5.105 | 5.174 | 5.049 | 5.097 | 12,384,556 | -0.21(-3.91%) |
Oct 21, 2008 | 5.115 | 5.337 | 5.115 | 5.305 | 5,672,799 | +0.01(+0.24%) |
Oct 20, 2008 | 5.278 | 5.368 | 5.029 | 5.293 | 13,510,283 | +0.04(+0.82%) |
Oct 17, 2008 | 4.834 | 5.302 | 4.782 | 5.250 | 5,038,678 | +0.35(+7.20%) |
Oct 16, 2008 | 4.872 | 4.972 | 4.671 | 4.897 | 10,490,050 | +0.06(+1.33%) |
Oct 15, 2008 | 5.176 | 5.176 | 4.832 | 4.832 | 6,670,186 | -0.41(-7.76%) |
Oct 14, 2008 | 5.568 | 5.604 | 5.114 | 5.239 | 10,191,677 | -0.08(-1.58%) |
Oct 13, 2008 | 5.089 | 5.323 | 5.047 | 5.323 | 8,389,069 | +0.35(+6.94%) |
Oct 10, 2008 | 5.185 | 5.185 | 4.730 | 4.978 | 10,106,510 | -0.38(-7.12%) |
Oct 09, 2008 | 5.389 | 5.423 | 5.160 | 5.359 | 18,587,074 | +0.03(+0.47%) |
Oct 08, 2008 | 5.198 | 5.556 | 5.072 | 5.334 | 21,401,256 | -0.04(-0.70%) |
Oct 07, 2008 | 5.622 | 5.660 | 5.250 | 5.371 | 20,610,546 | -0.18(-3.23%) |
Oct 06, 2008 | 5.636 | 5.644 | 5.198 | 5.550 | 11,538,234 | -0.23(-4.02%) |
Oct 03, 2008 | 5.803 | 6.054 | 5.783 | 5.783 | 4,613,193 | +0.01(+0.15%) |
Oct 02, 2008 | 6.072 | 6.072 | 5.744 | 5.774 | 4,844,037 | -0.30(-4.92%) |
Oct 01, 2008 | 6.161 | 6.179 | 6.029 | 6.073 | 2,887,028 | -0.14(-2.28%) |
Sep 30, 2008 | 6.023 | 6.267 | 6.023 | 6.215 | 4,567,100 | +0.27(+4.49%) |
Sep 29, 2008 | 6.383 | 6.383 | 5.903 | 5.948 | 8,013,158 | -0.50(-7.80%) |
Sep 26, 2008 | 6.349 | 6.460 | 6.265 | 6.451 | 0 | +0.05(+0.84%) |
Sep 25, 2008 | 6.453 | 6.490 | 6.379 | 6.397 | 3,472,464 | -0.04(-0.69%) |
Sep 24, 2008 | 6.381 | 6.464 | 6.374 | 6.442 | 2,650,728 | +0.08(+1.32%) |
Sep 23, 2008 | 6.247 | 6.440 | 6.208 | 6.358 | 4,696,473 | +0.08(+1.28%) |
Sep 22, 2008 | 6.446 | 6.512 | 6.267 | 6.277 | 4,625,905 | -0.13(-2.04%) |
Sep 19, 2008 | 6.440 | 6.802 | 6.281 | 6.408 | 0 | +0.47(+7.90%) |
Sep 18, 2008 | 5.851 | 6.054 | 5.355 | 5.939 | 15,384,314 | +0.25(+4.37%) |
Sep 17, 2008 | 6.177 | 6.179 | 5.550 | 5.690 | 23,934,418 | -0.50(-8.10%) |
Sep 16, 2008 | 6.261 | 6.261 | 5.814 | 6.191 | 16,452,364 | -0.18(-2.76%) |
Sep 15, 2008 | 6.524 | 6.526 | 6.311 | 6.367 | 6,090,040 | -0.33(-4.92%) |
Sep 12, 2008 | 6.519 | 6.747 | 6.519 | 6.696 | 2,648,187 | +0.20(+3.00%) |
Sep 11, 2008 | 6.542 | 6.542 | 6.379 | 6.501 | 2,365,709 | -0.05(-0.74%) |
Sep 10, 2008 | 6.619 | 6.625 | 6.532 | 6.550 | 2,436,221 | -0.04(-0.57%) |
Sep 09, 2008 | 6.696 | 6.714 | 6.580 | 6.587 | 7,940,836 | -0.11(-1.63%) |
Sep 08, 2008 | 6.739 | 6.759 | 6.661 | 6.696 | 1,640,081 | -0.01(-0.19%) |
Sep 05, 2008 | 6.700 | 6.736 | 6.653 | 6.709 | 0 | +0.04(+0.59%) |
Sep 04, 2008 | 6.770 | 6.777 | 6.670 | 6.670 | 1,231,922 | -0.10(-1.51%) |
Sep 03, 2008 | 6.718 | 6.811 | 6.687 | 6.772 | 1,095,512 | +0.03(+0.48%) |