Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.037 | 5.500 | 4.857 | 5.193 | 5,598,586 | +0.26(+5.30%) |
Nov 26, 2008 | 3.946 | 5.014 | 3.721 | 4.932 | 16,827,392 | +1.13(+29.67%) |
Nov 25, 2008 | 3.572 | 3.938 | 3.512 | 3.804 | 9,747,958 | +0.37(+10.89%) |
Nov 24, 2008 | 3.176 | 3.572 | 3.176 | 3.430 | 9,937,011 | +0.37(+11.95%) |
Nov 21, 2008 | 3.213 | 3.385 | 2.996 | 3.064 | 7,741,154 | -0.14(-4.43%) |
Nov 20, 2008 | 3.714 | 3.714 | 3.101 | 3.206 | 11,797,958 | -0.22(-6.33%) |
Nov 19, 2008 | 3.460 | 3.587 | 3.400 | 3.422 | 7,640,230 | -0.13(-3.58%) |
Nov 18, 2008 | 3.721 | 3.848 | 3.407 | 3.549 | 9,746,293 | -0.19(-5.00%) |
Nov 17, 2008 | 3.916 | 3.923 | 3.572 | 3.736 | 7,532,611 | -0.10(-2.72%) |
Nov 14, 2008 | 4.185 | 4.185 | 3.729 | 3.841 | 0 | -0.37(-8.70%) |
Nov 13, 2008 | 4.229 | 4.304 | 3.691 | 4.207 | 16,203,792 | -0.07(-1.57%) |
Nov 12, 2008 | 4.962 | 4.962 | 4.207 | 4.274 | 8,387,640 | -0.37(-8.04%) |
Nov 11, 2008 | 4.895 | 4.984 | 4.573 | 4.648 | 7,864,203 | -0.35(-7.03%) |
Nov 10, 2008 | 5.418 | 5.582 | 4.857 | 4.999 | 4,562,275 | -0.23(-4.43%) |
Nov 07, 2008 | 5.433 | 5.575 | 5.014 | 5.231 | 6,611,589 | -0.09(-1.69%) |
Nov 06, 2008 | 5.492 | 5.709 | 5.253 | 5.320 | 9,632,167 | -0.30(-5.32%) |
Nov 05, 2008 | 5.978 | 6.023 | 5.619 | 5.619 | 7,139,210 | -0.45(-7.39%) |
Nov 04, 2008 | 5.978 | 6.486 | 5.978 | 6.068 | 10,018,797 | +0.19(+3.18%) |
Nov 03, 2008 | 5.679 | 5.978 | 5.604 | 5.881 | 5,215,739 | +0.23(+4.10%) |
Oct 31, 2008 | 5.567 | 5.851 | 5.365 | 5.649 | 6,880,227 | +0.11(+2.02%) |
Oct 30, 2008 | 5.642 | 5.642 | 5.328 | 5.537 | 10,354,544 | +0.33(+6.31%) |
Oct 29, 2008 | 4.902 | 5.582 | 4.753 | 5.208 | 10,717,624 | +0.36(+7.40%) |
Oct 28, 2008 | 4.498 | 4.865 | 4.312 | 4.850 | 7,746,338 | +0.53(+12.28%) |
Oct 27, 2008 | 4.379 | 4.543 | 4.267 | 4.319 | 9,065,333 | -0.19(-4.30%) |
Oct 24, 2008 | 4.521 | 4.812 | 4.356 | 4.513 | 8,290,178 | -0.56(-11.05%) |
Oct 23, 2008 | 5.111 | 5.223 | 4.640 | 5.074 | 13,756,165 | +0.01(+0.30%) |
Oct 22, 2008 | 5.268 | 5.418 | 4.902 | 5.059 | 11,569,422 | -0.64(-11.27%) |
Oct 21, 2008 | 5.746 | 5.971 | 5.537 | 5.702 | 8,340,649 | -0.20(-3.42%) |
Oct 20, 2008 | 5.716 | 6.008 | 5.604 | 5.903 | 6,140,354 | +0.32(+5.76%) |
Oct 17, 2008 | 5.201 | 5.829 | 5.134 | 5.582 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.180 | 6.180 | 4.872 | 5.253 | 16,683,888 | -0.51(-8.82%) |
Oct 15, 2008 | 6.426 | 6.666 | 5.604 | 5.761 | 12,850,692 | -0.94(-14.05%) |
Oct 14, 2008 | 6.770 | 7.293 | 6.397 | 6.703 | 24,524,580 | +0.50(+8.07%) |
Oct 13, 2008 | 6.045 | 6.202 | 5.552 | 6.202 | 15,422,448 | +0.90(+16.90%) |
Oct 10, 2008 | 5.388 | 5.978 | 3.363 | 5.306 | 50,871,444 | -0.80(-13.10%) |
Oct 09, 2008 | 7.682 | 7.958 | 5.903 | 6.105 | 38,146,936 | -1.46(-19.27%) |
Oct 08, 2008 | 7.383 | 8.646 | 7.106 | 7.562 | 16,512,820 | -0.81(-9.72%) |
Oct 07, 2008 | 8.967 | 9.102 | 8.022 | 8.377 | 15,182,548 | -0.42(-4.76%) |
Oct 06, 2008 | 9.602 | 9.699 | 8.145 | 8.795 | 23,464,344 | -1.37(-13.46%) |
Oct 03, 2008 | 11.37 | 11.57 | 10.16 | 10.16 | 0 | -1.05(-9.33%) |
Oct 02, 2008 | 12.27 | 12.27 | 11.05 | 11.21 | 13,502,492 | -1.05(-8.59%) |
Oct 01, 2008 | 13.07 | 13.07 | 12.22 | 12.26 | 8,897,342 | -0.61(-4.70%) |
Sep 30, 2008 | 12.11 | 12.91 | 12.11 | 12.87 | 10,893,743 | +0.82(+6.82%) |
Sep 29, 2008 | 13.17 | 13.27 | 11.88 | 12.05 | 10,254,981 | -1.43(-10.64%) |
Sep 26, 2008 | 13.31 | 13.63 | 13.17 | 13.48 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.44 | 13.92 | 13.23 | 13.74 | 9,074,100 | +0.27(+2.00%) |
Sep 24, 2008 | 13.46 | 13.85 | 13.27 | 13.47 | 5,168,253 | -0.02(-0.17%) |
Sep 23, 2008 | 14.27 | 14.30 | 13.44 | 13.50 | 6,996,408 | -0.77(-5.40%) |
Sep 22, 2008 | 14.58 | 14.68 | 14.07 | 14.27 | 10,517,640 | -0.45(-3.05%) |
Sep 19, 2008 | 14.71 | 15.85 | 14.05 | 14.71 | 0 | +1.92(+15.01%) |
Sep 18, 2008 | 12.87 | 14.76 | 12.17 | 12.79 | 18,163,662 | +0.06(+0.47%) |
Sep 17, 2008 | 13.46 | 13.53 | 12.66 | 12.73 | 15,014,374 | -0.96(-7.04%) |
Sep 16, 2008 | 12.82 | 13.79 | 12.46 | 13.70 | 14,938,668 | +0.72(+5.59%) |
Sep 15, 2008 | 13.69 | 13.69 | 12.82 | 12.97 | 13,721,491 | -1.00(-7.17%) |
Sep 12, 2008 | 14.38 | 14.38 | 13.54 | 13.97 | 25,035,580 | -1.08(-7.20%) |
Sep 11, 2008 | 14.95 | 15.12 | 14.66 | 15.06 | 9,289,654 | -0.22(-1.47%) |
Sep 10, 2008 | 15.32 | 15.48 | 14.98 | 15.28 | 8,284,293 | +0.02(+0.15%) |
Sep 09, 2008 | 15.92 | 16.07 | 15.22 | 15.26 | 16,425,995 | -0.65(-4.09%) |
Sep 08, 2008 | 15.69 | 16.04 | 15.35 | 15.91 | 16,194,268 | +0.74(+4.88%) |
Sep 05, 2008 | 14.95 | 15.29 | 14.80 | 15.17 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.51 | 15.77 | 14.95 | 15.12 | 7,416,756 | -0.54(-3.44%) |
Sep 03, 2008 | 15.61 | 15.88 | 15.36 | 15.65 | 6,610,104 | +0.05(+0.34%) |