Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.132 | 5.148 | 4.994 | 5.063 | 18,789,798 | -0.13(-2.60%) |
Nov 26, 2008 | 4.917 | 5.217 | 4.859 | 5.198 | 36,249,176 | +0.23(+4.66%) |
Nov 25, 2008 | 5.025 | 5.102 | 4.851 | 4.967 | 57,515,992 | +0.03(+0.63%) |
Nov 24, 2008 | 4.704 | 4.994 | 4.612 | 4.936 | 69,972,808 | +0.30(+6.58%) |
Nov 21, 2008 | 4.427 | 4.635 | 4.207 | 4.631 | 75,338,640 | +0.32(+7.52%) |
Nov 20, 2008 | 4.504 | 4.755 | 4.296 | 4.307 | 70,398,896 | -0.20(-4.45%) |
Nov 19, 2008 | 4.724 | 4.861 | 4.508 | 4.508 | 61,137,392 | -0.24(-4.96%) |
Nov 18, 2008 | 4.851 | 4.870 | 4.523 | 4.743 | 53,180,356 | +0.03(+0.74%) |
Nov 17, 2008 | 4.751 | 4.893 | 4.581 | 4.708 | 55,527,108 | -0.06(-1.21%) |
Nov 14, 2008 | 5.106 | 5.240 | 4.766 | 4.766 | 64,500,232 | -0.54(-10.24%) |
Nov 13, 2008 | 4.739 | 5.318 | 4.392 | 5.310 | 76,131,384 | +0.57(+11.95%) |
Nov 12, 2008 | 4.974 | 5.032 | 4.739 | 4.743 | 37,679,888 | -0.29(-5.75%) |
Nov 11, 2008 | 5.221 | 5.256 | 4.951 | 5.032 | 53,394,684 | -0.25(-4.81%) |
Nov 10, 2008 | 5.634 | 5.641 | 5.159 | 5.287 | 36,431,012 | -0.19(-3.38%) |
Nov 07, 2008 | 5.464 | 5.595 | 5.368 | 5.472 | 29,009,992 | +0.09(+1.65%) |
Nov 06, 2008 | 5.638 | 5.784 | 5.356 | 5.383 | 46,879,656 | -0.29(-5.16%) |
Nov 05, 2008 | 6.000 | 6.050 | 5.668 | 5.676 | 33,159,286 | -0.40(-6.54%) |
Nov 04, 2008 | 5.892 | 6.085 | 5.807 | 6.073 | 29,944,964 | +0.29(+4.93%) |
Nov 03, 2008 | 5.780 | 5.908 | 5.719 | 5.788 | 37,031,940 | -0.10(-1.70%) |
Oct 31, 2008 | 5.873 | 6.054 | 5.811 | 5.888 | 34,376,224 | -0.05(-0.78%) |
Oct 30, 2008 | 6.066 | 6.139 | 5.796 | 5.935 | 41,656,008 | +0.09(+1.52%) |
Oct 29, 2008 | 6.120 | 6.204 | 5.807 | 5.846 | 41,530,560 | -0.27(-4.47%) |
Oct 28, 2008 | 5.819 | 6.143 | 5.553 | 6.120 | 53,512,512 | +0.52(+9.22%) |
Oct 27, 2008 | 5.665 | 5.927 | 5.595 | 5.603 | 43,944,760 | -0.14(-2.42%) |
Oct 24, 2008 | 5.491 | 5.942 | 5.464 | 5.742 | 66,732,272 | -0.17(-2.81%) |
Oct 23, 2008 | 5.738 | 5.938 | 5.561 | 5.908 | 68,608,736 | +0.11(+1.93%) |
Oct 22, 2008 | 5.715 | 5.846 | 5.649 | 5.796 | 52,176,244 | +0.06(+1.08%) |
Oct 21, 2008 | 5.861 | 5.965 | 5.722 | 5.734 | 33,548,586 | -0.23(-3.88%) |
Oct 20, 2008 | 5.923 | 6.073 | 5.722 | 5.965 | 38,895,304 | +0.05(+0.78%) |
Oct 17, 2008 | 5.615 | 6.956 | 5.499 | 5.919 | 63,856,792 | +0.15(+2.54%) |
Oct 16, 2008 | 5.640 | 5.773 | 5.279 | 5.773 | 126,654,848 | -0.14(-2.35%) |
Oct 15, 2008 | 6.552 | 6.559 | 5.788 | 5.911 | 107,197,632 | -0.93(-13.59%) |
Oct 14, 2008 | 7.184 | 7.230 | 6.779 | 6.841 | 65,172,876 | -0.14(-1.99%) |
Oct 13, 2008 | 6.810 | 6.987 | 6.451 | 6.980 | 61,592,928 | +0.53(+8.19%) |
Oct 10, 2008 | 5.838 | 6.633 | 5.784 | 6.451 | 100,134,992 | +0.30(+4.82%) |
Oct 09, 2008 | 6.617 | 6.640 | 5.996 | 6.154 | 65,089,096 | -0.40(-6.17%) |
Oct 08, 2008 | 6.220 | 6.976 | 6.178 | 6.559 | 82,974,696 | +0.20(+3.09%) |
Oct 07, 2008 | 6.983 | 7.122 | 6.359 | 6.363 | 57,979,992 | -0.54(-7.77%) |
Oct 06, 2008 | 7.134 | 7.134 | 6.440 | 6.899 | 96,798,320 | -0.40(-5.54%) |
Oct 03, 2008 | 7.469 | 7.759 | 7.300 | 7.303 | 50,888,248 | -0.08(-1.10%) |
Oct 02, 2008 | 7.643 | 7.712 | 7.300 | 7.384 | 66,007,812 | -0.66(-8.15%) |
Oct 01, 2008 | 8.491 | 8.572 | 8.001 | 8.040 | 44,943,400 | -0.59(-6.84%) |
Sep 30, 2008 | 7.897 | 8.638 | 7.828 | 8.630 | 52,917,896 | +0.94(+12.18%) |
Sep 29, 2008 | 8.591 | 8.738 | 7.693 | 7.693 | 58,456,832 | -1.01(-11.61%) |
Sep 26, 2008 | 8.391 | 8.738 | 8.387 | 8.703 | 31,053,292 | +0.08(+0.94%) |
Sep 25, 2008 | 8.418 | 8.726 | 8.194 | 8.622 | 39,122,024 | +0.28(+3.37%) |
Sep 24, 2008 | 8.333 | 8.418 | 8.152 | 8.341 | 33,794,316 | +0.06(+0.70%) |
Sep 23, 2008 | 8.422 | 8.537 | 8.281 | 8.283 | 45,332,292 | -0.06(-0.69%) |
Sep 22, 2008 | 8.931 | 8.935 | 8.337 | 8.341 | 37,413,500 | -0.59(-6.65%) |
Sep 19, 2008 | 9.139 | 9.178 | 8.518 | 8.935 | 60,320,380 | +0.07(+0.74%) |
Sep 18, 2008 | 8.773 | 9.016 | 8.368 | 8.869 | 60,612,564 | +0.42(+4.93%) |
Sep 17, 2008 | 8.642 | 8.815 | 8.391 | 8.453 | 52,680,448 | -0.34(-3.90%) |
Sep 16, 2008 | 8.480 | 8.900 | 8.449 | 8.796 | 56,591,656 | +0.31(+3.68%) |
Sep 15, 2008 | 8.422 | 8.753 | 8.368 | 8.483 | 39,730,016 | -0.21(-2.44%) |
Sep 12, 2008 | 8.827 | 8.838 | 8.545 | 8.696 | 45,034,856 | -0.19(-2.08%) |
Sep 11, 2008 | 8.854 | 9.039 | 8.800 | 8.881 | 45,875,984 | -0.13(-1.45%) |
Sep 10, 2008 | 8.734 | 9.120 | 8.711 | 9.012 | 48,296,156 | +0.26(+2.95%) |
Sep 09, 2008 | 9.058 | 9.174 | 8.749 | 8.753 | 37,337,844 | -0.30(-3.32%) |
Sep 08, 2008 | 9.343 | 9.378 | 8.935 | 9.054 | 39,275,984 | -0.11(-1.22%) |
Sep 05, 2008 | 9.016 | 9.428 | 8.962 | 9.166 | 59,067,144 | -0.02(-0.17%) |
Sep 04, 2008 | 9.451 | 9.521 | 9.178 | 9.181 | 47,073,004 | -0.17(-1.77%) |
Sep 03, 2008 | 9.316 | 9.436 | 9.278 | 9.347 | 30,725,102 | +0.07(+0.71%) |