Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.586 | 4.692 | 4.192 | 4.642 | 10,682,397 | +0.24(+5.55%) |
Nov 26, 2008 | 3.929 | 4.505 | 3.804 | 4.398 | 22,677,612 | +0.36(+8.82%) |
Nov 25, 2008 | 4.348 | 4.492 | 3.760 | 4.042 | 28,900,834 | -0.13(-3.00%) |
Nov 24, 2008 | 3.716 | 4.267 | 3.504 | 4.167 | 24,474,292 | +0.58(+16.23%) |
Nov 21, 2008 | 3.792 | 3.935 | 3.203 | 3.585 | 29,020,384 | -0.08(-2.05%) |
Nov 20, 2008 | 3.566 | 3.917 | 3.172 | 3.660 | 40,750,452 | +0.11(+2.99%) |
Nov 19, 2008 | 3.929 | 4.023 | 3.253 | 3.554 | 51,867,300 | -0.26(-6.73%) |
Nov 18, 2008 | 4.417 | 4.599 | 3.779 | 3.810 | 34,191,260 | -0.58(-13.12%) |
Nov 17, 2008 | 4.642 | 4.824 | 4.380 | 4.386 | 17,006,346 | -0.32(-6.78%) |
Nov 14, 2008 | 5.124 | 5.425 | 4.642 | 4.705 | 27,206,234 | -0.54(-10.26%) |
Nov 13, 2008 | 5.249 | 5.318 | 4.330 | 5.243 | 32,780,222 | +0.01(+0.12%) |
Nov 12, 2008 | 6.063 | 6.213 | 5.231 | 5.237 | 23,363,874 | -0.65(-11.05%) |
Nov 11, 2008 | 5.963 | 6.113 | 5.518 | 5.888 | 19,833,568 | -0.33(-5.33%) |
Nov 10, 2008 | 6.920 | 6.989 | 6.138 | 6.219 | 9,983,993 | -0.64(-9.31%) |
Nov 07, 2008 | 6.670 | 6.982 | 6.338 | 6.857 | 13,554,148 | +0.33(+4.98%) |
Nov 06, 2008 | 6.989 | 7.489 | 6.363 | 6.532 | 23,327,338 | -0.26(-3.78%) |
Nov 05, 2008 | 7.258 | 7.464 | 6.663 | 6.788 | 17,098,766 | -0.54(-7.42%) |
Nov 04, 2008 | 7.489 | 7.596 | 7.139 | 7.333 | 13,845,905 | +0.04(+0.60%) |
Nov 03, 2008 | 7.571 | 7.802 | 7.114 | 7.289 | 10,695,021 | -0.40(-5.21%) |
Oct 31, 2008 | 7.339 | 7.871 | 7.101 | 7.689 | 24,784,640 | +0.39(+5.40%) |
Oct 30, 2008 | 7.233 | 7.508 | 6.926 | 7.295 | 25,034,176 | +0.39(+5.71%) |
Oct 29, 2008 | 6.376 | 7.502 | 6.100 | 6.901 | 27,964,406 | +0.43(+6.67%) |
Oct 28, 2008 | 5.825 | 6.469 | 5.550 | 6.469 | 19,821,696 | +0.89(+15.92%) |
Oct 27, 2008 | 5.481 | 5.994 | 5.456 | 5.581 | 13,336,674 | -0.04(-0.78%) |
Oct 24, 2008 | 5.575 | 5.956 | 5.437 | 5.625 | 16,725,802 | -0.39(-6.45%) |
Oct 23, 2008 | 5.756 | 6.056 | 5.387 | 6.013 | 26,178,490 | +0.30(+5.26%) |
Oct 22, 2008 | 6.163 | 6.238 | 5.412 | 5.712 | 17,809,368 | -0.66(-10.40%) |
Oct 21, 2008 | 6.576 | 6.745 | 6.332 | 6.376 | 15,225,083 | -0.34(-5.12%) |
Oct 20, 2008 | 6.200 | 6.751 | 6.194 | 6.720 | 18,579,290 | +0.56(+9.15%) |
Oct 17, 2008 | 6.444 | 6.476 | 6.119 | 6.157 | 22,947,050 | -0.13(-2.09%) |
Oct 16, 2008 | 5.637 | 6.288 | 4.786 | 6.288 | 41,748,124 | +0.87(+16.05%) |
Oct 15, 2008 | 6.444 | 6.538 | 5.374 | 5.418 | 28,775,048 | -1.15(-17.52%) |
Oct 14, 2008 | 7.370 | 7.489 | 6.244 | 6.569 | 28,515,210 | -0.34(-4.89%) |
Oct 13, 2008 | 6.945 | 7.007 | 6.269 | 6.907 | 24,472,520 | +0.70(+11.29%) |
Oct 10, 2008 | 6.269 | 7.170 | 5.775 | 6.207 | 54,930,116 | -0.96(-13.44%) |
Oct 09, 2008 | 8.559 | 8.559 | 7.058 | 7.170 | 19,628,338 | -1.19(-14.22%) |
Oct 08, 2008 | 8.146 | 8.759 | 7.940 | 8.359 | 24,374,268 | -0.21(-2.48%) |
Oct 07, 2008 | 9.573 | 9.735 | 8.572 | 8.572 | 20,654,628 | -0.80(-8.54%) |
Oct 06, 2008 | 9.204 | 9.479 | 8.672 | 9.372 | 24,785,822 | -0.13(-1.38%) |
Oct 03, 2008 | 10.34 | 10.46 | 9.391 | 9.504 | 18,064,820 | -0.64(-6.29%) |
Oct 02, 2008 | 10.71 | 10.86 | 10.03 | 10.14 | 15,340,031 | -0.69(-6.36%) |
Oct 01, 2008 | 10.78 | 11.15 | 10.67 | 10.83 | 15,610,452 | -0.42(-3.73%) |
Sep 30, 2008 | 10.97 | 11.26 | 10.74 | 11.25 | 17,848,674 | +0.44(+4.05%) |
Sep 29, 2008 | 11.98 | 11.98 | 10.46 | 10.81 | 17,366,656 | -1.33(-10.93%) |
Sep 26, 2008 | 11.49 | 12.16 | 11.20 | 12.14 | 0 | +0.31(+2.65%) |
Sep 25, 2008 | 11.28 | 12.07 | 11.12 | 11.83 | 16,239,137 | +0.71(+6.36%) |
Sep 24, 2008 | 11.14 | 11.44 | 10.99 | 11.12 | 11,679,308 | +0.01(+0.11%) |
Sep 23, 2008 | 11.54 | 11.82 | 11.06 | 11.11 | 12,870,707 | -0.42(-3.64%) |
Sep 22, 2008 | 12.32 | 12.40 | 11.47 | 11.52 | 11,167,005 | -0.96(-7.72%) |
Sep 19, 2008 | 13.20 | 14.23 | 12.08 | 12.49 | 0 | +0.03(+0.25%) |
Sep 18, 2008 | 11.79 | 12.51 | 11.26 | 12.46 | 20,447,190 | +0.85(+7.33%) |
Sep 17, 2008 | 12.61 | 12.68 | 11.57 | 11.61 | 17,934,540 | -1.01(-8.03%) |
Sep 16, 2008 | 11.85 | 12.81 | 11.57 | 12.62 | 19,624,124 | +0.44(+3.65%) |
Sep 15, 2008 | 12.46 | 13.09 | 12.18 | 12.18 | 21,553,936 | -0.84(-6.49%) |
Sep 12, 2008 | 13.48 | 13.54 | 12.72 | 13.02 | 17,257,074 | -0.65(-4.76%) |
Sep 11, 2008 | 13.21 | 13.71 | 13.18 | 13.67 | 13,128,453 | -0.02(-0.14%) |
Sep 10, 2008 | 13.90 | 13.90 | 13.25 | 13.69 | 13,150,160 | +0.05(+0.37%) |
Sep 09, 2008 | 13.95 | 14.37 | 13.55 | 13.64 | 25,488,864 | -0.36(-2.59%) |
Sep 08, 2008 | 13.81 | 14.06 | 13.45 | 14.00 | 17,001,182 | +0.81(+6.17%) |
Sep 05, 2008 | 12.75 | 13.32 | 12.40 | 13.19 | 0 | +0.24(+1.88%) |
Sep 04, 2008 | 13.66 | 13.66 | 12.93 | 12.95 | 11,995,933 | -0.75(-5.48%) |
Sep 03, 2008 | 13.68 | 13.80 | 13.22 | 13.70 | 12,920,511 | +0.17(+1.25%) |