Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.107 | 3.160 | 3.012 | 3.143 | 12,897,708 | +0.10(+3.43%) |
Nov 26, 2008 | 2.710 | 3.167 | 2.697 | 3.038 | 40,073,432 | +0.30(+11.11%) |
Nov 25, 2008 | 2.772 | 2.874 | 2.610 | 2.735 | 45,830,204 | +0.06(+2.32%) |
Nov 24, 2008 | 2.506 | 2.821 | 2.457 | 2.672 | 74,777,552 | +0.34(+14.44%) |
Nov 21, 2008 | 2.134 | 2.371 | 2.038 | 2.335 | 56,857,156 | +0.34(+17.00%) |
Nov 20, 2008 | 2.429 | 2.526 | 1.958 | 1.996 | 76,280,240 | -0.52(-20.57%) |
Nov 19, 2008 | 2.967 | 3.103 | 2.506 | 2.513 | 69,798,064 | -0.48(-16.07%) |
Nov 18, 2008 | 3.136 | 3.234 | 2.839 | 2.994 | 72,096,104 | -0.14(-4.59%) |
Nov 17, 2008 | 3.238 | 3.404 | 3.089 | 3.138 | 54,526,576 | -0.23(-6.91%) |
Nov 14, 2008 | 3.580 | 3.772 | 3.342 | 3.371 | 63,605,200 | -0.37(-9.90%) |
Nov 13, 2008 | 3.262 | 3.764 | 2.923 | 3.741 | 78,018,928 | +0.61(+19.56%) |
Nov 12, 2008 | 3.520 | 3.568 | 3.129 | 3.129 | 54,012,232 | -0.60(-16.06%) |
Nov 11, 2008 | 3.901 | 3.954 | 3.573 | 3.728 | 50,135,740 | -0.42(-10.20%) |
Nov 10, 2008 | 4.438 | 4.504 | 4.005 | 4.152 | 33,053,808 | +0.05(+1.24%) |
Nov 07, 2008 | 3.937 | 4.167 | 3.826 | 4.101 | 47,141,516 | +0.26(+6.88%) |
Nov 06, 2008 | 4.347 | 4.429 | 3.795 | 3.837 | 54,792,384 | -0.64(-14.36%) |
Nov 05, 2008 | 5.023 | 5.145 | 4.447 | 4.480 | 41,480,572 | -0.73(-14.03%) |
Nov 04, 2008 | 4.990 | 5.249 | 4.908 | 5.212 | 33,383,828 | +0.54(+11.64%) |
Nov 03, 2008 | 4.691 | 4.904 | 4.549 | 4.668 | 23,242,894 | -0.03(-0.57%) |
Oct 31, 2008 | 4.487 | 4.895 | 4.362 | 4.695 | 41,425,936 | +0.11(+2.42%) |
Oct 30, 2008 | 4.653 | 4.877 | 4.136 | 4.584 | 56,502,116 | +0.34(+7.94%) |
Oct 29, 2008 | 3.886 | 4.569 | 3.868 | 4.247 | 68,672,176 | +0.37(+9.43%) |
Oct 28, 2008 | 3.502 | 3.903 | 3.101 | 3.881 | 58,926,976 | +0.68(+21.11%) |
Oct 27, 2008 | 3.551 | 3.806 | 3.205 | 3.205 | 41,239,600 | -0.59(-15.50%) |
Oct 24, 2008 | 3.194 | 3.926 | 3.163 | 3.792 | 42,186,396 | -0.16(-3.93%) |
Oct 23, 2008 | 4.132 | 4.340 | 3.549 | 3.948 | 54,400,252 | -0.35(-8.25%) |
Oct 22, 2008 | 4.668 | 4.728 | 3.770 | 4.303 | 36,089,856 | -0.70(-13.97%) |
Oct 21, 2008 | 5.538 | 5.653 | 4.992 | 5.001 | 36,388,868 | -0.71(-12.43%) |
Oct 20, 2008 | 5.099 | 5.711 | 5.034 | 5.711 | 11,617,065 | +0.92(+19.21%) |
Oct 17, 2008 | 4.575 | 5.380 | 4.436 | 4.790 | 9,329,896 | -0.09(-1.82%) |
Oct 16, 2008 | 4.529 | 4.879 | 4.003 | 4.879 | 10,244,863 | +0.51(+11.70%) |
Oct 15, 2008 | 5.367 | 5.394 | 4.238 | 4.368 | 6,342,411 | -1.43(-24.68%) |
Oct 14, 2008 | 6.518 | 6.631 | 5.536 | 5.800 | 6,850,884 | -0.41(-6.57%) |
Oct 13, 2008 | 5.653 | 6.210 | 5.145 | 6.208 | 8,173,041 | +1.17(+23.30%) |
Oct 10, 2008 | 4.921 | 5.518 | 4.118 | 5.034 | 11,182,737 | -0.33(-6.16%) |
Oct 09, 2008 | 6.394 | 7.097 | 4.815 | 5.365 | 6,677,448 | -0.80(-13.02%) |
Oct 08, 2008 | 5.553 | 6.638 | 5.378 | 6.168 | 8,399,579 | +0.22(+3.78%) |
Oct 07, 2008 | 7.261 | 7.296 | 5.904 | 5.943 | 4,046,319 | -0.97(-14.06%) |
Oct 06, 2008 | 7.030 | 7.097 | 5.769 | 6.915 | 5,701,023 | -0.49(-6.56%) |
Oct 03, 2008 | 8.046 | 8.317 | 7.279 | 7.401 | 2,327,510 | -0.26(-3.36%) |
Oct 02, 2008 | 9.093 | 9.093 | 7.463 | 7.658 | 2,936,411 | -1.49(-16.31%) |
Oct 01, 2008 | 9.641 | 9.688 | 8.882 | 9.151 | 777,336 | -0.57(-5.85%) |
Sep 30, 2008 | 9.645 | 9.772 | 9.090 | 9.719 | 1,160,384 | +0.40(+4.34%) |
Sep 29, 2008 | 11.09 | 11.09 | 8.649 | 9.315 | 1,843,439 | -1.91(-17.05%) |
Sep 26, 2008 | 11.59 | 11.62 | 10.91 | 11.23 | 0 | -0.98(-8.05%) |
Sep 25, 2008 | 12.01 | 12.32 | 11.78 | 12.21 | 786,269 | -0.05(-0.42%) |
Sep 24, 2008 | 12.75 | 13.01 | 12.03 | 12.26 | 701,997 | -0.35(-2.74%) |
Sep 23, 2008 | 13.86 | 14.29 | 12.49 | 12.61 | 1,418,557 | -0.94(-6.96%) |
Sep 22, 2008 | 14.43 | 15.04 | 13.55 | 13.55 | 1,045,424 | -0.86(-5.99%) |
Sep 19, 2008 | 13.97 | 14.41 | 12.57 | 14.41 | 0 | +1.54(+11.97%) |
Sep 18, 2008 | 12.63 | 13.02 | 11.32 | 12.87 | 916,541 | +0.69(+5.63%) |
Sep 17, 2008 | 13.09 | 13.10 | 11.75 | 12.19 | 1,346,906 | -0.96(-7.30%) |
Sep 16, 2008 | 12.25 | 13.20 | 11.70 | 13.14 | 2,197,567 | +0.30(+2.35%) |
Sep 15, 2008 | 14.48 | 14.48 | 12.48 | 12.84 | 949,835 | -1.35(-9.52%) |
Sep 12, 2008 | 13.30 | 14.40 | 13.30 | 14.19 | 1,771,630 | +0.85(+6.33%) |
Sep 11, 2008 | 12.52 | 13.37 | 12.04 | 13.35 | 2,650,504 | +0.61(+4.75%) |
Sep 10, 2008 | 12.25 | 13.07 | 12.06 | 12.74 | 2,970,048 | +0.60(+4.91%) |
Sep 09, 2008 | 13.71 | 13.71 | 12.14 | 12.15 | 5,157,313 | -1.57(-11.42%) |
Sep 08, 2008 | 14.86 | 14.97 | 13.34 | 13.71 | 1,337,748 | -0.53(-3.75%) |
Sep 05, 2008 | 13.99 | 14.34 | 13.04 | 14.25 | 0 | +0.40(+2.92%) |
Sep 04, 2008 | 15.06 | 15.14 | 13.51 | 13.84 | 2,425,178 | -1.27(-8.41%) |
Sep 03, 2008 | 15.37 | 15.87 | 14.63 | 15.11 | 1,327,085 | -0.47(-2.99%) |