Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.295 | 3.506 | 3.118 | 3.394 | 18,906,282 | +0.21(+6.60%) |
Nov 26, 2008 | 2.757 | 3.249 | 2.711 | 3.184 | 25,852,928 | +0.35(+12.53%) |
Nov 25, 2008 | 2.619 | 2.882 | 2.429 | 2.829 | 29,444,234 | +0.41(+16.80%) |
Nov 24, 2008 | 2.357 | 2.593 | 1.897 | 2.422 | 33,969,596 | +0.30(+14.24%) |
Nov 21, 2008 | 2.842 | 2.987 | 1.897 | 2.120 | 51,680,608 | -0.44(-17.18%) |
Nov 20, 2008 | 3.289 | 3.295 | 2.435 | 2.560 | 44,101,596 | -0.77(-23.08%) |
Nov 19, 2008 | 3.821 | 3.827 | 3.328 | 3.328 | 25,948,556 | -0.78(-19.01%) |
Nov 18, 2008 | 4.287 | 4.300 | 3.348 | 4.109 | 45,941,024 | -0.18(-4.13%) |
Nov 17, 2008 | 4.516 | 4.759 | 3.952 | 4.287 | 48,105,476 | +0.28(+6.87%) |
Nov 14, 2008 | 3.735 | 4.359 | 3.611 | 4.011 | 59,756,488 | +0.35(+9.50%) |
Nov 13, 2008 | 3.578 | 3.755 | 3.289 | 3.663 | 45,552,860 | +0.32(+9.41%) |
Nov 12, 2008 | 3.440 | 3.716 | 3.171 | 3.348 | 61,924,520 | -0.16(-4.49%) |
Nov 11, 2008 | 4.306 | 4.405 | 3.315 | 3.506 | 77,800,864 | -1.75(-33.25%) |
Nov 10, 2008 | 4.910 | 5.692 | 4.398 | 5.252 | 58,528,132 | +0.64(+13.80%) |
Nov 07, 2008 | 4.825 | 5.350 | 4.280 | 4.615 | 33,159,178 | -0.54(-10.45%) |
Nov 06, 2008 | 5.212 | 6.236 | 4.280 | 5.153 | 82,810,512 | -2.50(-32.68%) |
Nov 05, 2008 | 8.298 | 8.600 | 7.582 | 7.654 | 18,388,618 | -1.13(-12.85%) |
Nov 04, 2008 | 10.01 | 10.18 | 8.048 | 8.783 | 24,963,292 | -0.47(-5.04%) |
Nov 03, 2008 | 10.44 | 11.04 | 8.869 | 9.250 | 42,937,772 | -0.07(-0.70%) |
Oct 31, 2008 | 7.497 | 10.58 | 7.254 | 9.315 | 71,268,304 | +2.50(+36.71%) |
Oct 30, 2008 | 7.083 | 8.370 | 6.440 | 6.814 | 52,581,292 | +0.96(+16.50%) |
Oct 29, 2008 | 3.440 | 7.201 | 3.190 | 5.849 | 85,401,280 | +2.60(+80.00%) |
Oct 28, 2008 | 4.083 | 4.103 | 2.836 | 3.249 | 36,907,024 | -0.56(-14.66%) |
Oct 27, 2008 | 4.320 | 4.451 | 3.624 | 3.807 | 22,017,018 | -0.34(-8.23%) |
Oct 24, 2008 | 4.418 | 4.976 | 3.807 | 4.149 | 33,083,336 | -1.24(-23.02%) |
Oct 23, 2008 | 7.733 | 7.733 | 5.271 | 5.390 | 23,333,594 | -2.30(-29.89%) |
Oct 22, 2008 | 7.878 | 8.665 | 7.418 | 7.687 | 9,042,434 | -0.47(-5.79%) |
Oct 21, 2008 | 7.871 | 8.829 | 7.772 | 8.160 | 11,864,495 | +0.11(+1.39%) |
Oct 20, 2008 | 9.039 | 9.190 | 7.759 | 8.048 | 10,152,614 | -0.53(-6.13%) |
Oct 17, 2008 | 7.733 | 8.980 | 7.352 | 8.573 | 12,815,263 | +0.81(+10.40%) |
Oct 16, 2008 | 7.451 | 8.403 | 7.050 | 7.766 | 13,152,655 | +0.58(+8.14%) |
Oct 15, 2008 | 9.368 | 9.368 | 6.998 | 7.182 | 13,319,917 | -1.67(-18.84%) |
Oct 14, 2008 | 9.873 | 10.11 | 7.878 | 8.849 | 14,975,753 | -0.34(-3.71%) |
Oct 13, 2008 | 10.56 | 11.65 | 8.764 | 9.190 | 15,390,881 | -0.03(-0.36%) |
Oct 10, 2008 | 8.534 | 9.998 | 8.534 | 9.223 | 14,382,555 | +0.13(+1.44%) |
Oct 09, 2008 | 11.42 | 11.81 | 8.777 | 9.092 | 9,119,223 | -1.86(-16.97%) |
Oct 08, 2008 | 10.45 | 12.72 | 10.24 | 10.95 | 14,240,784 | -0.20(-1.82%) |
Oct 07, 2008 | 14.12 | 14.51 | 11.03 | 11.15 | 9,534,209 | -2.53(-18.51%) |
Oct 06, 2008 | 14.11 | 14.69 | 12.14 | 13.69 | 12,347,257 | -1.48(-9.78%) |
Oct 03, 2008 | 18.01 | 18.06 | 14.72 | 15.17 | 12,329,741 | -2.23(-12.83%) |
Oct 02, 2008 | 19.60 | 19.63 | 16.61 | 17.40 | 11,163,397 | -3.16(-15.36%) |
Oct 01, 2008 | 23.94 | 24.29 | 19.77 | 20.56 | 14,169,919 | -3.14(-13.27%) |
Sep 30, 2008 | 22.64 | 24.82 | 22.41 | 23.70 | 4,348,262 | +1.98(+9.09%) |
Sep 29, 2008 | 24.48 | 26.18 | 21.03 | 21.73 | 9,088,291 | -3.38(-13.46%) |
Sep 26, 2008 | 22.44 | 25.88 | 22.44 | 25.11 | 0 | +2.04(+8.82%) |
Sep 25, 2008 | 22.44 | 23.85 | 22.07 | 23.07 | 5,209,874 | +1.21(+5.56%) |
Sep 24, 2008 | 21.85 | 22.46 | 21.01 | 21.86 | 5,793,926 | +0.04(+0.18%) |
Sep 23, 2008 | 24.21 | 24.78 | 21.39 | 21.82 | 6,968,627 | -1.84(-7.79%) |
Sep 22, 2008 | 27.91 | 27.91 | 23.57 | 23.67 | 9,738,146 | -5.09(-17.69%) |
Sep 19, 2008 | 27.87 | 30.77 | 24.95 | 28.75 | 0 | +3.35(+13.18%) |
Sep 18, 2008 | 22.14 | 25.93 | 21.35 | 25.41 | 17,096,520 | +4.51(+21.58%) |
Sep 17, 2008 | 23.63 | 23.63 | 20.27 | 20.90 | 10,529,366 | -2.82(-11.90%) |
Sep 16, 2008 | 22.34 | 24.34 | 21.94 | 23.72 | 8,214,555 | +0.53(+2.26%) |
Sep 15, 2008 | 23.00 | 24.56 | 22.79 | 23.19 | 5,385,651 | -1.56(-6.31%) |
Sep 12, 2008 | 24.22 | 25.27 | 23.44 | 24.76 | 4,994,339 | +0.39(+1.59%) |
Sep 11, 2008 | 23.09 | 25.31 | 22.79 | 24.37 | 7,154,911 | +0.18(+0.76%) |
Sep 10, 2008 | 27.51 | 27.51 | 23.44 | 24.18 | 14,892,779 | -2.94(-10.84%) |
Sep 09, 2008 | 27.91 | 28.83 | 26.92 | 27.12 | 6,559,903 | -1.21(-4.29%) |
Sep 08, 2008 | 29.54 | 31.06 | 26.90 | 28.34 | 7,108,694 | +0.36(+1.29%) |
Sep 05, 2008 | 26.95 | 28.45 | 26.42 | 27.98 | 0 | +0.34(+1.23%) |
Sep 04, 2008 | 28.88 | 29.28 | 26.99 | 27.64 | 6,161,384 | -1.93(-6.53%) |
Sep 03, 2008 | 30.69 | 30.69 | 29.05 | 29.57 | 7,606,705 | -1.18(-3.82%) |