Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.839 | 6.071 | 5.621 | 6.032 | 4,127,780 | +0.24(+4.11%) |
Nov 26, 2008 | 5.312 | 5.794 | 5.273 | 5.794 | 6,740,690 | +0.21(+3.80%) |
Nov 25, 2008 | 5.537 | 5.685 | 4.984 | 5.582 | 15,471,675 | +0.37(+7.03%) |
Nov 24, 2008 | 4.502 | 5.286 | 4.129 | 5.216 | 24,206,334 | +1.18(+29.35%) |
Nov 21, 2008 | 5.132 | 5.132 | 3.209 | 4.032 | 35,703,688 | -0.41(-9.26%) |
Nov 20, 2008 | 4.843 | 5.036 | 4.354 | 4.444 | 29,862,100 | -0.51(-10.26%) |
Nov 19, 2008 | 5.949 | 6.109 | 4.778 | 4.952 | 19,849,866 | -1.15(-18.86%) |
Nov 18, 2008 | 5.852 | 6.347 | 5.685 | 6.103 | 14,967,482 | +0.09(+1.50%) |
Nov 17, 2008 | 6.174 | 6.373 | 5.820 | 6.013 | 10,226,347 | -0.16(-2.60%) |
Nov 14, 2008 | 6.566 | 6.875 | 6.148 | 6.174 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.174 | 6.888 | 5.601 | 6.875 | 20,621,762 | +0.69(+11.24%) |
Nov 12, 2008 | 6.913 | 7.023 | 6.142 | 6.180 | 18,412,560 | -0.89(-12.64%) |
Nov 11, 2008 | 6.881 | 7.196 | 6.656 | 7.074 | 8,454,291 | +0.06(+0.92%) |
Nov 10, 2008 | 7.511 | 7.582 | 6.817 | 7.010 | 8,114,146 | -0.22(-3.02%) |
Nov 07, 2008 | 7.524 | 7.743 | 6.991 | 7.229 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.135 | 8.553 | 7.383 | 7.460 | 18,552,300 | -0.60(-7.50%) |
Nov 05, 2008 | 8.585 | 8.669 | 8.007 | 8.065 | 15,152,315 | -0.68(-7.73%) |
Nov 04, 2008 | 8.360 | 8.907 | 8.238 | 8.740 | 15,564,166 | +0.53(+6.50%) |
Nov 03, 2008 | 7.975 | 8.225 | 7.717 | 8.206 | 9,336,242 | +0.23(+2.82%) |
Oct 31, 2008 | 7.949 | 8.360 | 7.711 | 7.981 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.187 | 8.521 | 7.454 | 7.910 | 12,870,315 | +0.10(+1.23%) |
Oct 29, 2008 | 7.518 | 8.013 | 7.354 | 7.814 | 16,100,817 | +0.19(+2.45%) |
Oct 28, 2008 | 6.753 | 7.640 | 6.515 | 7.627 | 17,085,110 | +1.25(+19.56%) |
Oct 27, 2008 | 6.508 | 7.267 | 6.380 | 6.380 | 14,948,736 | -0.13(-1.98%) |
Oct 24, 2008 | 5.325 | 6.907 | 5.325 | 6.508 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.126 | 7.126 | 6.225 | 6.476 | 17,252,610 | -0.44(-6.33%) |
Oct 22, 2008 | 6.573 | 7.479 | 6.463 | 6.913 | 19,738,464 | -0.13(-1.83%) |
Oct 21, 2008 | 6.064 | 7.518 | 6.064 | 7.042 | 23,398,072 | +0.78(+12.42%) |
Oct 20, 2008 | 6.978 | 6.978 | 5.801 | 6.264 | 16,248,284 | -0.22(-3.37%) |
Oct 17, 2008 | 6.335 | 6.939 | 6.335 | 6.482 | 0 | -0.30(-4.45%) |
Oct 16, 2008 | 6.708 | 7.274 | 6.270 | 6.785 | 14,049,095 | +0.09(+1.34%) |
Oct 15, 2008 | 6.759 | 7.647 | 6.547 | 6.695 | 20,101,398 | -1.00(-13.03%) |
Oct 14, 2008 | 5.949 | 8.065 | 5.910 | 7.698 | 61,117,940 | +2.71(+54.25%) |
Oct 13, 2008 | 5.235 | 5.466 | 4.431 | 4.990 | 16,371,183 | +0.62(+14.29%) |
Oct 10, 2008 | 4.328 | 5.010 | 3.698 | 4.367 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.904 | 6.502 | 4.084 | 4.129 | 39,345,276 | -1.66(-28.67%) |
Oct 08, 2008 | 7.074 | 7.119 | 5.685 | 5.788 | 20,864,224 | -1.04(-15.17%) |
Oct 07, 2008 | 7.486 | 7.782 | 6.720 | 6.823 | 10,701,891 | -0.76(-10.01%) |
Oct 06, 2008 | 7.235 | 8.077 | 6.695 | 7.582 | 12,844,095 | -0.49(-6.06%) |
Oct 03, 2008 | 9.016 | 9.775 | 7.106 | 8.071 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.708 | 9.068 | 8.045 | 8.495 | 8,035,812 | -0.33(-3.79%) |
Oct 01, 2008 | 7.679 | 9.325 | 7.402 | 8.830 | 16,552,262 | +1.15(+14.99%) |
Sep 30, 2008 | 7.119 | 7.884 | 6.585 | 7.679 | 10,342,764 | +1.38(+21.84%) |
Sep 29, 2008 | 8.682 | 9.151 | 6.206 | 6.302 | 19,908,920 | -3.15(-33.33%) |
Sep 26, 2008 | 8.270 | 9.679 | 8.270 | 9.454 | 14,298,584 | +0.45(+5.00%) |
Sep 25, 2008 | 8.714 | 9.647 | 8.116 | 9.003 | 11,930,031 | +0.48(+5.66%) |
Sep 24, 2008 | 8.618 | 8.971 | 8.521 | 8.521 | 11,406,244 | +0.08(+0.99%) |
Sep 23, 2008 | 8.585 | 9.158 | 8.309 | 8.438 | 12,996,343 | -0.24(-2.81%) |
Sep 22, 2008 | 9.801 | 9.807 | 8.399 | 8.682 | 15,867,303 | -0.89(-9.27%) |
Sep 19, 2008 | 10.72 | 11.88 | 8.045 | 9.569 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.987 | 8.778 | 5.589 | 8.483 | 56,012,048 | +0.75(+9.73%) |
Sep 17, 2008 | 7.743 | 8.148 | 7.138 | 7.730 | 28,152,886 | -0.39(-4.83%) |
Sep 16, 2008 | 7.589 | 8.277 | 7.106 | 8.122 | 30,361,582 | +0.15(+1.94%) |
Sep 15, 2008 | 7.936 | 8.759 | 7.936 | 7.968 | 27,408,058 | -0.63(-7.33%) |
Sep 12, 2008 | 7.865 | 8.650 | 7.801 | 8.598 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.717 | 8.277 | 7.692 | 8.232 | 14,000,731 | +0.15(+1.91%) |
Sep 10, 2008 | 8.585 | 8.618 | 7.692 | 8.077 | 22,844,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.695 | 9.026 | 8.438 | 8.457 | 22,661,050 | -0.38(-4.29%) |
Sep 08, 2008 | 9.139 | 9.216 | 7.788 | 8.836 | 27,315,830 | +0.50(+5.94%) |
Sep 05, 2008 | 7.614 | 8.360 | 7.518 | 8.341 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.135 | 8.174 | 7.608 | 7.666 | 11,100,158 | -0.51(-6.22%) |
Sep 03, 2008 | 8.103 | 8.251 | 7.891 | 8.174 | 13,688,719 | +0.07(+0.87%) |