Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.100 | 6.338 | 6.014 | 6.325 | 5,267,025 | +0.19(+3.02%) |
Nov 26, 2008 | 5.769 | 6.192 | 5.676 | 6.139 | 11,375,070 | +0.10(+1.64%) |
Nov 25, 2008 | 6.001 | 6.087 | 5.736 | 6.040 | 19,263,022 | +0.30(+5.18%) |
Nov 24, 2008 | 5.002 | 5.809 | 4.849 | 5.743 | 23,575,928 | +0.79(+15.89%) |
Nov 21, 2008 | 5.346 | 5.657 | 4.181 | 4.955 | 27,214,710 | -0.15(-2.85%) |
Nov 20, 2008 | 5.557 | 5.954 | 5.002 | 5.101 | 21,832,026 | -0.46(-8.32%) |
Nov 19, 2008 | 5.954 | 6.219 | 5.564 | 5.564 | 15,356,430 | -0.60(-9.76%) |
Nov 18, 2008 | 6.027 | 6.259 | 5.822 | 6.166 | 16,974,144 | +0.12(+1.97%) |
Nov 17, 2008 | 6.083 | 6.450 | 6.020 | 6.047 | 11,024,735 | -0.26(-4.19%) |
Nov 14, 2008 | 6.616 | 6.874 | 6.298 | 6.311 | 12,119,954 | -0.60(-8.71%) |
Nov 13, 2008 | 6.239 | 6.920 | 5.948 | 6.914 | 22,822,800 | +0.90(+14.96%) |
Nov 12, 2008 | 6.411 | 6.616 | 5.954 | 6.014 | 11,406,692 | -0.60(-9.10%) |
Nov 11, 2008 | 6.497 | 6.742 | 6.311 | 6.616 | 13,343,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.258 | 7.271 | 6.589 | 6.662 | 8,570,097 | -0.41(-5.80%) |
Nov 07, 2008 | 6.841 | 7.086 | 6.636 | 7.072 | 11,717,580 | +0.38(+5.74%) |
Nov 06, 2008 | 7.595 | 7.734 | 6.675 | 6.689 | 17,234,598 | -0.64(-8.67%) |
Nov 05, 2008 | 8.111 | 8.567 | 7.291 | 7.324 | 14,216,652 | -0.85(-10.36%) |
Nov 04, 2008 | 7.754 | 8.435 | 7.621 | 8.171 | 16,903,584 | +0.56(+7.39%) |
Nov 03, 2008 | 7.509 | 7.800 | 7.224 | 7.608 | 15,628,388 | +0.43(+5.99%) |
Oct 31, 2008 | 6.748 | 7.224 | 6.642 | 7.178 | 14,746,503 | +0.46(+6.79%) |
Oct 30, 2008 | 7.496 | 7.602 | 6.556 | 6.722 | 13,783,503 | -0.40(-5.66%) |
Oct 29, 2008 | 6.953 | 7.602 | 6.603 | 7.125 | 19,681,758 | +0.01(+0.09%) |
Oct 28, 2008 | 6.001 | 7.145 | 5.372 | 7.119 | 26,290,782 | +1.52(+27.04%) |
Oct 27, 2008 | 5.756 | 6.470 | 5.511 | 5.604 | 21,874,454 | +0.26(+4.96%) |
Oct 24, 2008 | 6.603 | 7.211 | 5.160 | 5.339 | 40,394,312 | -2.15(-28.71%) |
Oct 23, 2008 | 7.926 | 7.926 | 6.927 | 7.489 | 21,023,172 | -0.32(-4.15%) |
Oct 22, 2008 | 7.840 | 8.217 | 7.535 | 7.813 | 16,016,103 | -0.29(-3.59%) |
Oct 21, 2008 | 7.244 | 8.435 | 7.205 | 8.104 | 19,015,992 | +0.01(+0.16%) |
Oct 20, 2008 | 8.118 | 8.270 | 7.860 | 8.091 | 12,087,700 | -0.01(-0.08%) |
Oct 17, 2008 | 8.237 | 8.892 | 7.965 | 8.098 | 18,139,920 | -0.41(-4.82%) |
Oct 16, 2008 | 8.587 | 8.647 | 7.674 | 8.508 | 15,371,430 | +0.13(+1.58%) |
Oct 15, 2008 | 8.356 | 8.997 | 8.104 | 8.376 | 20,412,382 | -0.36(-4.16%) |
Oct 14, 2008 | 8.270 | 9.758 | 8.071 | 8.739 | 45,828,304 | +1.55(+21.53%) |
Oct 13, 2008 | 7.416 | 7.482 | 6.669 | 7.191 | 24,435,226 | +0.31(+4.52%) |
Oct 10, 2008 | 6.358 | 7.575 | 6.285 | 6.880 | 35,151,632 | +0.44(+6.89%) |
Oct 09, 2008 | 8.283 | 8.283 | 6.437 | 6.437 | 26,668,868 | -1.51(-18.98%) |
Oct 08, 2008 | 7.112 | 8.739 | 6.616 | 7.946 | 20,392,660 | +0.60(+8.20%) |
Oct 07, 2008 | 8.045 | 8.124 | 7.158 | 7.344 | 21,150,706 | -0.70(-8.72%) |
Oct 06, 2008 | 8.104 | 8.746 | 7.072 | 8.045 | 18,694,326 | -0.70(-8.02%) |
Oct 03, 2008 | 9.467 | 9.666 | 8.481 | 8.746 | 20,134,242 | -0.09(-0.97%) |
Oct 02, 2008 | 9.064 | 9.163 | 8.329 | 8.832 | 15,593,402 | -0.31(-3.40%) |
Oct 01, 2008 | 7.787 | 9.394 | 7.714 | 9.143 | 19,994,612 | +1.27(+16.13%) |
Sep 30, 2008 | 7.079 | 8.634 | 6.947 | 7.873 | 30,193,960 | +1.85(+30.63%) |
Sep 29, 2008 | 10.23 | 10.42 | 5.266 | 6.027 | 45,642,204 | -4.66(-43.63%) |
Sep 26, 2008 | 9.957 | 10.91 | 9.957 | 10.69 | 16,781,354 | -0.33(-3.00%) |
Sep 25, 2008 | 11.30 | 11.33 | 10.41 | 11.02 | 15,720,791 | +0.09(+0.79%) |
Sep 24, 2008 | 11.19 | 11.39 | 10.77 | 10.94 | 9,800,274 | +0.08(+0.73%) |
Sep 23, 2008 | 11.33 | 11.58 | 10.72 | 10.86 | 11,915,284 | -0.39(-3.47%) |
Sep 22, 2008 | 11.91 | 12.24 | 11.08 | 11.25 | 14,200,345 | -1.24(-9.96%) |
Sep 19, 2008 | 12.15 | 13.89 | 10.47 | 12.49 | 58,664,836 | +1.93(+18.30%) |
Sep 18, 2008 | 9.752 | 10.70 | 8.534 | 10.56 | 47,881,520 | +1.10(+11.61%) |
Sep 17, 2008 | 9.983 | 10.25 | 8.997 | 9.461 | 34,095,528 | -0.76(-7.44%) |
Sep 16, 2008 | 9.110 | 10.25 | 8.713 | 10.22 | 31,685,916 | +0.89(+9.50%) |
Sep 15, 2008 | 9.461 | 10.18 | 9.335 | 9.335 | 24,707,940 | -0.79(-7.84%) |
Sep 12, 2008 | 9.811 | 10.22 | 9.705 | 10.13 | 16,659,845 | +0.19(+1.86%) |
Sep 11, 2008 | 9.553 | 10.06 | 9.348 | 9.944 | 30,656,192 | +0.12(+1.21%) |
Sep 10, 2008 | 10.49 | 10.49 | 9.705 | 9.824 | 38,605,556 | -0.71(-6.78%) |
Sep 09, 2008 | 10.82 | 11.25 | 10.53 | 10.54 | 24,808,004 | -0.64(-5.74%) |
Sep 08, 2008 | 11.47 | 11.85 | 10.48 | 11.18 | 31,687,992 | +0.49(+4.58%) |
Sep 05, 2008 | 9.970 | 10.75 | 9.798 | 10.69 | 18,488,288 | +0.64(+6.39%) |
Sep 04, 2008 | 10.74 | 10.81 | 10.05 | 10.05 | 14,359,251 | -0.81(-7.43%) |
Sep 03, 2008 | 10.92 | 10.98 | 10.42 | 10.86 | 15,980,201 | +0.10(+0.92%) |