Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,376 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.102 | 3.658 | 17,214,232 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.158 | 12,815,944 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.123 | 2.793 | 3.015 | 14,258,925 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.720 | 21,736,482 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.390 | 13,519,502 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.742 | 2.759 | 13,484,498 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,248,870 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.306 | 3.317 | 10,348,006 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,143,294 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,878,516 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.874 | 3.453 | 3.647 | 16,427,128 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,833,736 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,186,882 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,475,384 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.550 | 3.590 | 14,432,124 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.330 | 3.874 | 4.301 | 10,670,392 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,513 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,363 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,974,641 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.579 | 3.306 | 3.431 | 13,217,252 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.419 | 2.731 | 3.419 | 13,499,141 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.634 | 2.651 | 14,029,335 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,852,775 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.158 | 16,635,081 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,207 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.937 | 3.616 | 3.630 | 10,112,442 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.039 | 3.761 | 4.039 | 11,803,058 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.994 | 3.288 | 3.664 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,974,434 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.112 | 3.135 | 16,686,238 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.165 | 22,789,760 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.273 | 3.584 | 4.227 | 18,864,232 | +0.82(+24.25%) |
Oct 10, 2008 | 3.050 | 3.584 | 2.850 | 3.402 | 38,521,504 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,849,844 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,154,810 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,643,584 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,476,946 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.798 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.014 | 5.234 | 5.308 | 11,843,300 | -0.89(-14.40%) |
Oct 01, 2008 | 6.332 | 6.332 | 5.911 | 6.201 | 11,283,012 | -0.11(-1.80%) |
Sep 30, 2008 | 6.105 | 6.395 | 6.019 | 6.315 | 14,180,384 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,068 | -1.38(-19.39%) |
Sep 26, 2008 | 7.157 | 7.328 | 6.958 | 7.129 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.356 | 7.618 | 7.243 | 7.521 | 9,017,176 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.078 | 7.152 | 12,065,594 | -0.09(-1.18%) |
Sep 23, 2008 | 7.829 | 7.982 | 7.220 | 7.237 | 14,225,390 | -0.77(-9.59%) |
Sep 22, 2008 | 8.193 | 8.341 | 7.874 | 8.005 | 13,794,693 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.624 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.169 | 17,561,572 | +0.38(+5.62%) |
Sep 17, 2008 | 7.459 | 7.459 | 6.691 | 6.787 | 18,491,098 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.721 | 6.964 | 7.647 | 18,232,562 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.300 | 7.356 | 14,518,961 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,545,706 | +0.31(+3.97%) |
Sep 11, 2008 | 7.368 | 7.994 | 7.226 | 7.886 | 17,516,938 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.226 | 7.721 | 19,100,876 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.351 | 7.379 | 18,054,496 | -0.98(-11.77%) |
Sep 08, 2008 | 9.075 | 9.075 | 8.250 | 8.363 | 13,050,865 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.705 | 8.147 | 8.631 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.479 | 8.665 | 8.767 | 19,589,250 | -0.90(-9.35%) |
Sep 03, 2008 | 9.877 | 10.08 | 9.325 | 9.672 | 16,722,277 | -0.45(-4.44%) |