Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.319 | 3.430 | 3.319 | 3.426 | 16,779,046 | +0.06(+1.71%) |
Nov 26, 2008 | 3.085 | 3.388 | 3.081 | 3.369 | 52,387,404 | +0.22(+6.94%) |
Nov 25, 2008 | 3.069 | 3.299 | 3.023 | 3.150 | 112,032,856 | -0.09(-2.84%) |
Nov 24, 2008 | 3.088 | 3.261 | 3.046 | 3.242 | 88,694,304 | +0.24(+7.92%) |
Nov 21, 2008 | 2.870 | 3.031 | 2.709 | 3.004 | 109,676,584 | +0.25(+9.20%) |
Nov 20, 2008 | 3.027 | 3.081 | 2.751 | 2.751 | 92,585,280 | -0.31(-10.04%) |
Nov 19, 2008 | 3.177 | 3.280 | 3.050 | 3.058 | 75,531,512 | -0.16(-4.89%) |
Nov 18, 2008 | 3.307 | 3.403 | 3.123 | 3.215 | 80,918,616 | -0.10(-3.01%) |
Nov 17, 2008 | 3.230 | 3.487 | 3.169 | 3.315 | 82,336,544 | +0.01(+0.35%) |
Nov 14, 2008 | 3.526 | 3.545 | 3.303 | 3.303 | 69,851,440 | -0.27(-7.52%) |
Nov 13, 2008 | 3.626 | 3.629 | 3.100 | 3.572 | 182,262,752 | -0.01(-0.21%) |
Nov 12, 2008 | 3.710 | 3.802 | 3.560 | 3.580 | 119,718,360 | -0.25(-6.61%) |
Nov 11, 2008 | 3.645 | 3.940 | 3.618 | 3.833 | 137,303,344 | -0.08(-2.06%) |
Nov 10, 2008 | 4.220 | 4.220 | 3.802 | 3.913 | 92,096,304 | -0.13(-3.32%) |
Nov 07, 2008 | 4.220 | 4.312 | 3.940 | 4.048 | 89,740,032 | -0.21(-4.87%) |
Nov 06, 2008 | 4.408 | 4.508 | 4.232 | 4.255 | 69,034,560 | -0.22(-4.97%) |
Nov 05, 2008 | 4.738 | 4.796 | 4.462 | 4.477 | 52,886,808 | -0.30(-6.19%) |
Nov 04, 2008 | 4.968 | 4.976 | 4.650 | 4.773 | 123,607,256 | -0.03(-0.72%) |
Nov 03, 2008 | 4.861 | 5.045 | 4.769 | 4.807 | 66,277,936 | -0.23(-4.57%) |
Oct 31, 2008 | 4.803 | 5.057 | 4.715 | 5.037 | 97,388,528 | +0.20(+4.04%) |
Oct 30, 2008 | 4.546 | 4.872 | 4.397 | 4.842 | 102,559,288 | +0.49(+11.39%) |
Oct 29, 2008 | 4.163 | 4.531 | 4.086 | 4.347 | 104,638,232 | +0.18(+4.33%) |
Oct 28, 2008 | 3.760 | 4.182 | 3.645 | 4.167 | 82,004,480 | +0.49(+13.24%) |
Oct 27, 2008 | 3.568 | 3.837 | 3.568 | 3.679 | 52,821,128 | -0.03(-0.93%) |
Oct 24, 2008 | 3.514 | 3.863 | 3.514 | 3.714 | 70,474,912 | -0.22(-5.65%) |
Oct 23, 2008 | 3.848 | 3.952 | 3.741 | 3.936 | 92,270,936 | +0.10(+2.70%) |
Oct 22, 2008 | 3.929 | 4.025 | 3.744 | 3.833 | 77,364,400 | -0.20(-4.95%) |
Oct 21, 2008 | 4.051 | 4.239 | 4.028 | 4.032 | 53,617,148 | -0.24(-5.57%) |
Oct 20, 2008 | 4.051 | 4.274 | 4.028 | 4.270 | 66,176,280 | +0.26(+6.51%) |
Oct 17, 2008 | 3.948 | 4.109 | 3.863 | 4.009 | 74,789,184 | -0.04(-1.04%) |
Oct 16, 2008 | 3.867 | 4.082 | 3.718 | 4.051 | 105,171,520 | +0.17(+4.35%) |
Oct 15, 2008 | 4.220 | 4.243 | 3.875 | 3.883 | 79,633,608 | -0.45(-10.44%) |
Oct 14, 2008 | 4.635 | 4.692 | 4.285 | 4.335 | 89,621,696 | -0.17(-3.75%) |
Oct 13, 2008 | 4.458 | 4.566 | 4.270 | 4.504 | 88,375,792 | +0.25(+5.96%) |
Oct 10, 2008 | 3.955 | 4.316 | 3.837 | 4.251 | 170,893,232 | +0.03(+0.64%) |
Oct 09, 2008 | 4.450 | 4.554 | 4.213 | 4.224 | 93,502,248 | -0.20(-4.51%) |
Oct 08, 2008 | 4.592 | 4.880 | 4.412 | 4.424 | 130,371,624 | -0.29(-6.11%) |
Oct 07, 2008 | 5.041 | 5.076 | 4.704 | 4.711 | 101,221,640 | -0.26(-5.32%) |
Oct 06, 2008 | 5.114 | 5.210 | 4.792 | 4.976 | 110,050,352 | -0.26(-5.05%) |
Oct 03, 2008 | 5.513 | 5.613 | 5.225 | 5.241 | 71,417,416 | -0.20(-3.60%) |
Oct 02, 2008 | 5.713 | 5.751 | 5.433 | 5.436 | 50,390,832 | -0.24(-4.26%) |
Oct 01, 2008 | 5.586 | 5.778 | 5.571 | 5.678 | 54,199,440 | -0.03(-0.47%) |
Sep 30, 2008 | 5.517 | 5.728 | 5.421 | 5.705 | 70,586,472 | +0.27(+4.94%) |
Sep 29, 2008 | 5.701 | 5.786 | 5.429 | 5.436 | 108,011,552 | -0.30(-5.28%) |
Sep 26, 2008 | 5.578 | 5.755 | 5.563 | 5.740 | 49,710,016 | +0.01(+0.20%) |
Sep 25, 2008 | 5.759 | 5.778 | 5.674 | 5.728 | 50,167,716 | +0.02(+0.27%) |
Sep 24, 2008 | 5.801 | 5.885 | 5.644 | 5.713 | 43,451,300 | -0.07(-1.13%) |
Sep 23, 2008 | 5.862 | 5.958 | 5.755 | 5.778 | 49,909,152 | -0.08(-1.31%) |
Sep 22, 2008 | 6.135 | 6.146 | 5.832 | 5.855 | 57,759,912 | -0.34(-5.45%) |
Sep 19, 2008 | 6.288 | 6.342 | 5.755 | 6.192 | 98,104,272 | +0.04(+0.69%) |
Sep 18, 2008 | 6.077 | 6.204 | 5.866 | 6.150 | 101,239,360 | +0.17(+2.89%) |
Sep 17, 2008 | 5.985 | 6.139 | 5.939 | 5.977 | 78,533,152 | -0.17(-2.81%) |
Sep 16, 2008 | 5.928 | 6.200 | 5.897 | 6.150 | 113,743,760 | +0.36(+6.30%) |
Sep 15, 2008 | 5.697 | 5.981 | 5.659 | 5.786 | 66,599,056 | -0.10(-1.63%) |
Sep 12, 2008 | 5.943 | 6.012 | 5.835 | 5.881 | 54,341,756 | -0.12(-1.92%) |
Sep 11, 2008 | 5.705 | 6.008 | 5.663 | 5.997 | 86,364,624 | +0.22(+3.78%) |
Sep 10, 2008 | 5.805 | 5.881 | 5.716 | 5.778 | 41,294,688 | +0.01(+0.13%) |
Sep 09, 2008 | 5.985 | 6.023 | 5.766 | 5.770 | 60,935,144 | -0.19(-3.22%) |
Sep 08, 2008 | 5.977 | 5.989 | 5.820 | 5.962 | 71,535,752 | +0.14(+2.37%) |
Sep 05, 2008 | 5.716 | 5.851 | 5.667 | 5.824 | 50,152,076 | +0.04(+0.66%) |
Sep 04, 2008 | 6.066 | 6.073 | 5.786 | 5.786 | 67,055,712 | -0.33(-5.34%) |
Sep 03, 2008 | 6.135 | 6.231 | 6.046 | 6.112 | 51,247,324 | +0.07(+1.21%) |