Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.539 | 6.539 | 6.052 | 6.374 | 9,221,293 | -0.20(-3.05%) |
Nov 26, 2008 | 5.824 | 6.622 | 5.674 | 6.574 | 16,802,524 | +0.67(+11.31%) |
Nov 25, 2008 | 6.174 | 6.209 | 5.820 | 5.906 | 18,932,528 | -0.03(-0.53%) |
Nov 24, 2008 | 5.612 | 6.083 | 5.415 | 5.938 | 24,955,188 | +0.40(+7.32%) |
Nov 21, 2008 | 4.885 | 5.549 | 4.767 | 5.533 | 34,231,016 | +0.77(+16.08%) |
Nov 20, 2008 | 5.384 | 5.568 | 4.688 | 4.767 | 39,022,432 | -0.94(-16.52%) |
Nov 19, 2008 | 6.441 | 6.515 | 5.690 | 5.710 | 26,817,864 | -0.85(-12.99%) |
Nov 18, 2008 | 6.645 | 6.704 | 6.211 | 6.563 | 20,703,630 | +0.00(+0.06%) |
Nov 17, 2008 | 6.268 | 6.806 | 6.268 | 6.559 | 22,409,426 | +0.09(+1.46%) |
Nov 14, 2008 | 6.484 | 6.940 | 6.299 | 6.464 | 18,995,876 | -0.32(-4.75%) |
Nov 13, 2008 | 6.394 | 6.814 | 5.765 | 6.787 | 27,741,592 | +0.46(+7.27%) |
Nov 12, 2008 | 6.999 | 7.144 | 6.225 | 6.327 | 20,794,342 | -0.85(-11.83%) |
Nov 11, 2008 | 7.407 | 7.518 | 7.058 | 7.176 | 14,488,520 | -0.45(-5.92%) |
Nov 10, 2008 | 7.887 | 8.178 | 7.466 | 7.628 | 13,256,016 | -0.03(-0.36%) |
Nov 07, 2008 | 7.191 | 7.702 | 7.144 | 7.655 | 25,319,398 | +0.55(+7.74%) |
Nov 06, 2008 | 6.952 | 7.942 | 6.916 | 7.105 | 32,980,226 | -0.59(-7.71%) |
Nov 05, 2008 | 8.244 | 8.244 | 7.466 | 7.698 | 30,218,730 | -0.56(-6.80%) |
Nov 04, 2008 | 8.072 | 8.492 | 8.005 | 8.260 | 23,066,548 | +0.35(+4.47%) |
Nov 03, 2008 | 8.154 | 8.292 | 7.714 | 7.907 | 24,995,982 | -0.33(-4.05%) |
Oct 31, 2008 | 7.400 | 8.252 | 7.368 | 8.241 | 34,212,292 | +0.65(+8.60%) |
Oct 30, 2008 | 7.164 | 7.781 | 7.117 | 7.588 | 22,594,290 | +0.58(+8.24%) |
Oct 29, 2008 | 6.849 | 7.452 | 6.802 | 7.011 | 23,885,750 | +0.22(+3.30%) |
Oct 28, 2008 | 6.484 | 6.830 | 5.965 | 6.787 | 27,442,098 | +0.54(+8.62%) |
Oct 27, 2008 | 6.409 | 6.889 | 6.221 | 6.248 | 22,419,414 | -0.34(-5.19%) |
Oct 24, 2008 | 6.205 | 6.677 | 5.997 | 6.590 | 27,834,638 | -0.25(-3.68%) |
Oct 23, 2008 | 6.779 | 7.231 | 6.189 | 6.842 | 32,693,668 | +0.20(+2.96%) |
Oct 22, 2008 | 7.474 | 7.683 | 6.331 | 6.645 | 26,017,302 | -1.11(-14.34%) |
Oct 21, 2008 | 7.918 | 8.083 | 7.565 | 7.757 | 23,399,840 | -0.38(-4.68%) |
Oct 20, 2008 | 7.447 | 8.233 | 7.333 | 8.138 | 31,591,792 | +0.93(+12.92%) |
Oct 17, 2008 | 6.622 | 7.569 | 6.460 | 7.207 | 36,891,620 | +0.42(+6.26%) |
Oct 16, 2008 | 6.260 | 6.838 | 5.961 | 6.783 | 33,777,784 | +0.36(+5.63%) |
Oct 15, 2008 | 6.897 | 7.066 | 6.378 | 6.421 | 32,729,644 | -0.72(-10.07%) |
Oct 14, 2008 | 7.836 | 7.859 | 6.889 | 7.140 | 34,655,124 | -0.01(-0.11%) |
Oct 13, 2008 | 6.284 | 7.345 | 6.012 | 7.148 | 41,681,816 | +1.49(+26.32%) |
Oct 10, 2008 | 5.749 | 6.036 | 4.865 | 5.659 | 50,283,516 | -0.47(-7.69%) |
Oct 09, 2008 | 7.073 | 7.227 | 6.040 | 6.130 | 32,997,154 | -0.86(-12.26%) |
Oct 08, 2008 | 6.622 | 7.313 | 6.323 | 6.987 | 50,374,972 | +0.11(+1.54%) |
Oct 07, 2008 | 7.046 | 7.297 | 6.814 | 6.881 | 53,701,024 | -0.07(-1.02%) |
Oct 06, 2008 | 6.971 | 6.983 | 5.938 | 6.952 | 63,752,948 | -0.54(-7.19%) |
Oct 03, 2008 | 7.745 | 8.076 | 7.439 | 7.490 | 0 | -0.22(-2.80%) |
Oct 02, 2008 | 8.787 | 8.787 | 7.663 | 7.706 | 41,657,260 | -1.14(-12.84%) |
Oct 01, 2008 | 9.140 | 9.140 | 8.575 | 8.842 | 19,662,964 | -0.45(-4.86%) |
Sep 30, 2008 | 8.716 | 9.309 | 8.716 | 9.294 | 30,463,436 | +0.71(+8.24%) |
Sep 29, 2008 | 9.632 | 9.754 | 7.769 | 8.586 | 38,350,236 | -1.43(-14.28%) |
Sep 26, 2008 | 10.06 | 10.18 | 9.840 | 10.02 | 0 | -0.21(-2.07%) |
Sep 25, 2008 | 9.879 | 10.30 | 9.840 | 10.23 | 22,897,572 | +0.40(+4.08%) |
Sep 24, 2008 | 9.809 | 10.03 | 9.632 | 9.828 | 18,427,590 | +0.02(+0.24%) |
Sep 23, 2008 | 10.20 | 10.41 | 9.785 | 9.805 | 21,747,002 | -0.46(-4.44%) |
Sep 22, 2008 | 10.81 | 10.81 | 10.19 | 10.26 | 20,325,990 | -0.30(-2.86%) |
Sep 19, 2008 | 9.970 | 11.20 | 9.970 | 10.56 | 0 | +0.79(+8.13%) |
Sep 18, 2008 | 9.655 | 10.26 | 9.431 | 9.769 | 34,022,668 | +0.39(+4.15%) |
Sep 17, 2008 | 9.844 | 10.07 | 9.282 | 9.380 | 31,158,142 | -0.59(-5.88%) |
Sep 16, 2008 | 9.239 | 10.01 | 8.555 | 9.966 | 53,637,364 | +0.58(+6.20%) |
Sep 15, 2008 | 10.22 | 10.32 | 9.278 | 9.384 | 31,187,554 | -1.13(-10.73%) |
Sep 12, 2008 | 10.35 | 10.82 | 10.33 | 10.51 | 22,991,074 | +0.14(+1.33%) |
Sep 11, 2008 | 10.18 | 10.39 | 9.746 | 10.37 | 27,790,590 | +0.12(+1.19%) |
Sep 10, 2008 | 10.12 | 10.49 | 10.06 | 10.25 | 22,253,642 | +0.16(+1.60%) |
Sep 09, 2008 | 10.78 | 11.00 | 10.07 | 10.09 | 38,193,236 | -0.72(-6.62%) |
Sep 08, 2008 | 11.11 | 11.22 | 10.70 | 10.81 | 21,565,566 | -0.14(-1.26%) |
Sep 05, 2008 | 11.02 | 11.17 | 10.68 | 10.94 | 0 | -0.12(-1.07%) |
Sep 04, 2008 | 11.08 | 11.33 | 10.85 | 11.06 | 23,321,618 | -0.08(-0.71%) |
Sep 03, 2008 | 11.46 | 11.49 | 11.00 | 11.14 | 24,069,534 | -0.22(-1.97%) |