Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.359 | 6.633 | 5.680 | 5.872 | 5,674,012 | -0.56(-8.64%) |
Nov 26, 2008 | 5.710 | 6.923 | 5.479 | 6.428 | 18,416,002 | +0.53(+8.99%) |
Nov 25, 2008 | 4.487 | 6.359 | 4.487 | 5.898 | 25,127,290 | +1.62(+38.00%) |
Nov 24, 2008 | 3.761 | 4.547 | 3.633 | 4.274 | 10,904,788 | +0.56(+15.21%) |
Nov 21, 2008 | 4.103 | 4.103 | 3.239 | 3.710 | 16,386,367 | -0.15(-3.98%) |
Nov 20, 2008 | 4.060 | 4.487 | 3.804 | 3.863 | 9,069,919 | -0.22(-5.44%) |
Nov 19, 2008 | 4.633 | 4.701 | 4.069 | 4.086 | 11,838,192 | -0.67(-14.03%) |
Nov 18, 2008 | 4.906 | 5.077 | 4.504 | 4.752 | 9,340,179 | -0.18(-3.64%) |
Nov 17, 2008 | 4.855 | 5.137 | 4.752 | 4.932 | 8,994,614 | -0.02(-0.35%) |
Nov 14, 2008 | 4.966 | 5.616 | 4.744 | 4.949 | 0 | -0.24(-4.61%) |
Nov 13, 2008 | 4.786 | 5.188 | 4.239 | 5.188 | 14,457,288 | +0.42(+8.78%) |
Nov 12, 2008 | 5.257 | 5.257 | 4.701 | 4.769 | 9,674,767 | -0.64(-11.85%) |
Nov 11, 2008 | 5.197 | 5.573 | 5.009 | 5.410 | 8,129,794 | +0.08(+1.44%) |
Nov 10, 2008 | 6.069 | 6.103 | 5.248 | 5.333 | 8,276,367 | -0.55(-9.30%) |
Nov 07, 2008 | 6.205 | 6.308 | 5.684 | 5.881 | 12,246,925 | -0.38(-6.01%) |
Nov 06, 2008 | 5.881 | 6.291 | 5.624 | 6.257 | 18,395,836 | +0.44(+7.49%) |
Nov 05, 2008 | 5.710 | 6.804 | 5.607 | 5.821 | 14,335,855 | -0.05(-0.87%) |
Nov 04, 2008 | 5.992 | 6.171 | 5.701 | 5.872 | 10,420,073 | +0.16(+2.84%) |
Nov 03, 2008 | 6.522 | 6.590 | 5.598 | 5.710 | 11,913,341 | -0.60(-9.49%) |
Oct 31, 2008 | 5.445 | 6.308 | 5.316 | 6.308 | 0 | +0.77(+13.89%) |
Oct 30, 2008 | 5.214 | 5.684 | 5.154 | 5.539 | 15,455,135 | +0.44(+8.72%) |
Oct 29, 2008 | 4.385 | 5.410 | 4.274 | 5.094 | 18,878,966 | +0.68(+15.50%) |
Oct 28, 2008 | 4.205 | 4.667 | 3.701 | 4.410 | 12,962,312 | +0.39(+9.79%) |
Oct 27, 2008 | 4.154 | 4.521 | 3.992 | 4.017 | 11,810,722 | -0.32(-7.30%) |
Oct 24, 2008 | 3.923 | 4.778 | 3.863 | 4.333 | 17,091,288 | -0.05(-1.17%) |
Oct 23, 2008 | 5.590 | 5.692 | 3.923 | 4.385 | 29,023,346 | -1.16(-20.96%) |
Oct 22, 2008 | 5.667 | 6.094 | 5.428 | 5.547 | 13,117,887 | -0.25(-4.28%) |
Oct 21, 2008 | 5.949 | 6.274 | 5.786 | 5.795 | 9,388,606 | -0.36(-5.83%) |
Oct 20, 2008 | 5.940 | 6.214 | 5.735 | 6.154 | 9,696,943 | +0.37(+6.35%) |
Oct 17, 2008 | 5.829 | 6.069 | 5.658 | 5.786 | 0 | -0.52(-8.27%) |
Oct 16, 2008 | 6.145 | 6.462 | 5.530 | 6.308 | 19,332,594 | +0.05(+0.82%) |
Oct 15, 2008 | 6.735 | 6.889 | 6.026 | 6.257 | 14,131,836 | -0.76(-10.84%) |
Oct 14, 2008 | 7.829 | 7.898 | 6.641 | 7.017 | 13,980,254 | -0.32(-4.42%) |
Oct 13, 2008 | 7.915 | 8.026 | 7.017 | 7.342 | 13,090,625 | +0.05(+0.70%) |
Oct 10, 2008 | 6.504 | 7.419 | 6.137 | 7.291 | 22,431,874 | +0.34(+4.92%) |
Oct 09, 2008 | 8.684 | 8.684 | 6.778 | 6.949 | 17,670,458 | -1.38(-16.53%) |
Oct 08, 2008 | 7.624 | 8.958 | 7.513 | 8.325 | 21,519,628 | -0.04(-0.51%) |
Oct 07, 2008 | 8.992 | 9.163 | 8.205 | 8.368 | 15,098,522 | -0.68(-7.47%) |
Oct 06, 2008 | 9.017 | 9.291 | 8.316 | 9.043 | 16,253,053 | -0.42(-4.43%) |
Oct 03, 2008 | 10.60 | 10.80 | 9.342 | 9.462 | 0 | -0.86(-8.36%) |
Oct 02, 2008 | 11.22 | 11.43 | 10.22 | 10.33 | 10,410,472 | -1.03(-9.04%) |
Oct 01, 2008 | 10.72 | 11.45 | 10.59 | 11.35 | 10,461,019 | +0.22(+2.00%) |
Sep 30, 2008 | 10.44 | 11.21 | 9.992 | 11.13 | 9,994,440 | +0.79(+7.60%) |
Sep 29, 2008 | 11.62 | 11.68 | 10.01 | 10.34 | 17,369,692 | -1.46(-12.38%) |
Sep 26, 2008 | 11.30 | 11.84 | 11.29 | 11.80 | 0 | -0.09(-0.79%) |
Sep 25, 2008 | 11.44 | 11.97 | 11.15 | 11.90 | 13,094,584 | +0.63(+5.61%) |
Sep 24, 2008 | 10.77 | 11.39 | 10.45 | 11.27 | 9,864,330 | +0.65(+6.12%) |
Sep 23, 2008 | 10.76 | 11.26 | 10.38 | 10.62 | 12,303,524 | -0.11(-1.04%) |
Sep 22, 2008 | 12.95 | 12.95 | 10.64 | 10.73 | 13,535,788 | -2.13(-16.56%) |
Sep 19, 2008 | 12.50 | 13.21 | 11.99 | 12.86 | 0 | +1.24(+10.67%) |
Sep 18, 2008 | 10.86 | 11.81 | 9.308 | 11.62 | 25,954,122 | +1.20(+11.48%) |
Sep 17, 2008 | 10.70 | 11.09 | 10.07 | 10.42 | 14,985,518 | -0.55(-4.99%) |
Sep 16, 2008 | 10.35 | 11.17 | 9.949 | 10.97 | 14,804,195 | +0.24(+2.23%) |
Sep 15, 2008 | 11.12 | 11.69 | 10.66 | 10.73 | 13,553,023 | -1.15(-9.71%) |
Sep 12, 2008 | 11.45 | 12.30 | 11.36 | 11.88 | 0 | +0.19(+1.61%) |
Sep 11, 2008 | 10.97 | 11.75 | 10.78 | 11.69 | 12,565,627 | +0.39(+3.48%) |
Sep 10, 2008 | 11.03 | 11.68 | 10.74 | 11.30 | 15,072,008 | +0.33(+3.04%) |
Sep 09, 2008 | 11.56 | 11.95 | 10.64 | 10.97 | 18,461,984 | -1.09(-9.07%) |
Sep 08, 2008 | 11.95 | 12.24 | 11.15 | 12.06 | 23,803,916 | +1.31(+12.16%) |
Sep 05, 2008 | 10.23 | 10.82 | 9.812 | 10.75 | 0 | +0.45(+4.40%) |
Sep 04, 2008 | 10.73 | 10.79 | 10.08 | 10.30 | 8,949,059 | -0.73(-6.59%) |
Sep 03, 2008 | 10.92 | 11.11 | 10.59 | 11.03 | 6,935,424 | +0.03(+0.23%) |