Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.784 | 3.850 | 3.606 | 3.831 | 13,210,915 | +0.21(+5.83%) |
Nov 26, 2008 | 3.283 | 3.686 | 3.204 | 3.620 | 30,514,410 | +0.31(+9.36%) |
Nov 25, 2008 | 3.554 | 3.573 | 3.138 | 3.310 | 35,024,892 | -0.10(-2.90%) |
Nov 24, 2008 | 3.132 | 3.534 | 3.099 | 3.409 | 50,127,460 | +0.50(+17.23%) |
Nov 21, 2008 | 2.611 | 2.934 | 2.532 | 2.908 | 43,951,656 | +0.53(+22.50%) |
Nov 20, 2008 | 2.459 | 2.584 | 2.301 | 2.373 | 27,511,836 | -0.07(-2.96%) |
Nov 19, 2008 | 2.670 | 2.868 | 2.413 | 2.446 | 33,464,374 | -0.18(-7.02%) |
Nov 18, 2008 | 2.703 | 2.789 | 2.558 | 2.631 | 18,039,772 | -0.09(-3.16%) |
Nov 17, 2008 | 2.822 | 2.921 | 2.650 | 2.716 | 17,750,550 | -0.11(-3.74%) |
Nov 14, 2008 | 2.980 | 3.115 | 2.762 | 2.822 | 25,729,148 | -0.14(-4.68%) |
Nov 13, 2008 | 2.670 | 2.973 | 2.446 | 2.960 | 36,184,404 | +0.29(+10.86%) |
Nov 12, 2008 | 2.861 | 2.881 | 2.604 | 2.670 | 25,718,340 | -0.32(-10.79%) |
Nov 11, 2008 | 3.092 | 3.119 | 2.875 | 2.993 | 19,327,780 | -0.26(-7.91%) |
Nov 10, 2008 | 3.376 | 3.402 | 3.119 | 3.250 | 18,823,914 | +0.13(+4.23%) |
Nov 07, 2008 | 3.171 | 3.290 | 2.980 | 3.119 | 15,775,161 | +0.04(+1.28%) |
Nov 06, 2008 | 3.415 | 3.461 | 3.026 | 3.079 | 25,332,732 | -0.23(-6.97%) |
Nov 05, 2008 | 3.507 | 3.633 | 3.264 | 3.310 | 29,384,008 | -0.30(-8.23%) |
Nov 04, 2008 | 3.257 | 3.633 | 3.250 | 3.606 | 36,048,576 | +0.53(+17.38%) |
Nov 03, 2008 | 3.191 | 3.283 | 3.033 | 3.072 | 20,130,584 | +0.02(+0.65%) |
Oct 31, 2008 | 3.178 | 3.316 | 3.053 | 3.053 | 21,873,858 | -0.21(-6.46%) |
Oct 30, 2008 | 3.329 | 3.428 | 2.973 | 3.264 | 29,685,770 | +0.13(+4.21%) |
Oct 29, 2008 | 2.822 | 3.191 | 2.776 | 3.132 | 41,898,708 | +0.43(+15.85%) |
Oct 28, 2008 | 2.650 | 2.716 | 2.420 | 2.703 | 29,120,716 | +0.24(+9.63%) |
Oct 27, 2008 | 2.670 | 2.749 | 2.466 | 2.466 | 30,305,820 | -0.19(-7.20%) |
Oct 24, 2008 | 2.248 | 2.769 | 2.182 | 2.657 | 48,456,028 | +0.12(+4.68%) |
Oct 23, 2008 | 2.545 | 2.769 | 2.426 | 2.538 | 49,951,704 | -0.08(-3.02%) |
Oct 22, 2008 | 2.967 | 2.980 | 2.571 | 2.617 | 46,411,928 | -0.49(-15.89%) |
Oct 21, 2008 | 3.257 | 3.356 | 3.105 | 3.112 | 20,490,784 | -0.33(-9.58%) |
Oct 20, 2008 | 3.191 | 3.461 | 3.171 | 3.442 | 24,183,166 | +0.35(+11.30%) |
Oct 17, 2008 | 2.934 | 3.428 | 2.853 | 3.092 | 31,135,624 | -0.06(-1.88%) |
Oct 16, 2008 | 3.475 | 3.488 | 2.901 | 3.151 | 50,475,980 | -0.30(-8.78%) |
Oct 15, 2008 | 3.850 | 3.936 | 3.395 | 3.455 | 40,862,280 | -0.53(-13.25%) |
Oct 14, 2008 | 4.173 | 4.259 | 3.896 | 3.982 | 35,716,860 | +0.05(+1.34%) |
Oct 13, 2008 | 3.850 | 3.969 | 3.461 | 3.929 | 26,669,286 | +0.28(+7.58%) |
Oct 10, 2008 | 4.516 | 4.595 | 3.428 | 3.653 | 56,629,492 | -0.88(-19.48%) |
Oct 09, 2008 | 4.833 | 4.859 | 4.371 | 4.536 | 30,624,234 | -0.42(-8.39%) |
Oct 08, 2008 | 4.417 | 4.978 | 4.279 | 4.951 | 52,914,560 | +0.78(+18.83%) |
Oct 07, 2008 | 4.516 | 4.582 | 4.140 | 4.167 | 35,256,920 | -0.11(-2.62%) |
Oct 06, 2008 | 4.813 | 4.866 | 3.877 | 4.279 | 49,617,824 | -0.24(-5.39%) |
Oct 03, 2008 | 4.510 | 4.918 | 4.464 | 4.523 | 33,108,358 | +0.04(+0.88%) |
Oct 02, 2008 | 5.261 | 5.439 | 4.450 | 4.483 | 49,605,884 | -1.04(-18.76%) |
Oct 01, 2008 | 5.452 | 5.802 | 5.274 | 5.518 | 36,994,008 | +0.03(+0.48%) |
Sep 30, 2008 | 5.604 | 5.769 | 5.367 | 5.492 | 23,708,348 | -0.14(-2.46%) |
Sep 29, 2008 | 5.894 | 6.191 | 5.545 | 5.630 | 33,957,720 | -0.28(-4.79%) |
Sep 26, 2008 | 6.481 | 6.606 | 5.835 | 5.914 | 0 | -0.45(-7.14%) |
Sep 25, 2008 | 6.745 | 6.890 | 6.303 | 6.369 | 30,973,088 | -0.36(-5.29%) |
Sep 24, 2008 | 6.877 | 6.923 | 6.567 | 6.725 | 27,014,666 | +0.00(+0.00%) |
Sep 23, 2008 | 7.074 | 7.219 | 6.455 | 6.725 | 46,139,144 | -0.20(-2.95%) |
Sep 22, 2008 | 6.560 | 7.081 | 6.547 | 6.929 | 41,511,480 | +0.68(+10.86%) |
Sep 19, 2008 | 5.927 | 6.250 | 5.551 | 6.250 | 0 | +0.42(+7.12%) |
Sep 18, 2008 | 6.435 | 6.573 | 5.505 | 5.835 | 57,516,196 | -0.28(-4.63%) |
Sep 17, 2008 | 5.710 | 6.310 | 5.624 | 6.118 | 52,272,000 | +0.47(+8.41%) |
Sep 16, 2008 | 5.077 | 5.716 | 4.978 | 5.644 | 34,327,308 | +0.25(+4.65%) |
Sep 15, 2008 | 5.670 | 5.756 | 5.274 | 5.393 | 40,033,088 | -0.26(-4.55%) |
Sep 12, 2008 | 5.274 | 5.723 | 5.156 | 5.650 | 31,531,976 | +0.67(+13.36%) |
Sep 11, 2008 | 5.096 | 5.182 | 4.819 | 4.984 | 29,096,850 | -0.19(-3.69%) |
Sep 10, 2008 | 5.149 | 5.261 | 4.793 | 5.176 | 37,681,240 | +0.24(+4.95%) |
Sep 09, 2008 | 5.505 | 5.505 | 4.905 | 4.932 | 45,990,576 | -0.67(-11.90%) |
Sep 08, 2008 | 6.263 | 6.323 | 5.597 | 5.597 | 28,741,972 | -0.48(-7.92%) |
Sep 05, 2008 | 6.257 | 6.329 | 5.927 | 6.079 | 0 | +0.07(+1.21%) |
Sep 04, 2008 | 6.468 | 6.514 | 6.000 | 6.006 | 25,375,344 | -0.37(-5.79%) |
Sep 03, 2008 | 6.553 | 6.725 | 6.217 | 6.375 | 22,976,432 | -0.26(-3.88%) |