Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.387 | 4.700 | 4.387 | 4.572 | 11,198,705 | -0.03(-0.56%) |
Nov 26, 2008 | 4.220 | 4.636 | 4.112 | 4.598 | 19,476,154 | +0.35(+8.12%) |
Nov 25, 2008 | 4.348 | 4.355 | 4.124 | 4.252 | 19,838,406 | -0.03(-0.75%) |
Nov 24, 2008 | 3.952 | 4.393 | 3.952 | 4.284 | 31,022,886 | +0.12(+2.92%) |
Nov 21, 2008 | 3.907 | 4.169 | 3.781 | 4.163 | 37,018,480 | +0.42(+11.28%) |
Nov 20, 2008 | 3.901 | 4.041 | 3.728 | 3.741 | 24,883,526 | -0.18(-4.57%) |
Nov 19, 2008 | 4.073 | 4.144 | 3.920 | 3.920 | 21,754,114 | -0.24(-5.69%) |
Nov 18, 2008 | 4.297 | 4.303 | 3.997 | 4.156 | 28,429,438 | -0.14(-3.27%) |
Nov 17, 2008 | 4.367 | 4.412 | 4.214 | 4.297 | 26,076,316 | -0.15(-3.45%) |
Nov 14, 2008 | 4.630 | 4.681 | 4.361 | 4.451 | 0 | -0.35(-7.20%) |
Nov 13, 2008 | 4.495 | 4.834 | 4.227 | 4.796 | 30,372,052 | +0.26(+5.63%) |
Nov 12, 2008 | 4.751 | 4.924 | 4.514 | 4.540 | 21,843,420 | -0.19(-4.05%) |
Nov 11, 2008 | 4.796 | 4.975 | 4.713 | 4.732 | 16,454,284 | -0.17(-3.39%) |
Nov 10, 2008 | 4.860 | 4.981 | 4.802 | 4.898 | 19,017,444 | -0.08(-1.54%) |
Nov 07, 2008 | 4.777 | 5.000 | 4.674 | 4.975 | 21,276,524 | +0.26(+5.56%) |
Nov 06, 2008 | 4.949 | 4.949 | 4.617 | 4.713 | 29,360,602 | -0.25(-5.03%) |
Nov 05, 2008 | 5.218 | 5.269 | 4.962 | 4.962 | 24,853,924 | -0.40(-7.40%) |
Nov 04, 2008 | 5.359 | 5.403 | 5.218 | 5.359 | 23,987,586 | +0.21(+4.10%) |
Nov 03, 2008 | 5.275 | 5.307 | 5.084 | 5.148 | 35,528,304 | -0.13(-2.54%) |
Oct 31, 2008 | 5.186 | 5.422 | 4.949 | 5.282 | 28,317,284 | +0.22(+4.42%) |
Oct 30, 2008 | 4.738 | 5.103 | 4.738 | 5.058 | 36,846,136 | +0.36(+7.77%) |
Oct 29, 2008 | 4.796 | 4.994 | 4.604 | 4.694 | 47,940,752 | -0.23(-4.68%) |
Oct 28, 2008 | 4.220 | 4.930 | 4.220 | 4.924 | 49,998,816 | +0.86(+21.07%) |
Oct 27, 2008 | 4.060 | 4.297 | 4.035 | 4.067 | 40,857,852 | -0.06(-1.55%) |
Oct 24, 2008 | 4.060 | 4.444 | 3.971 | 4.131 | 36,416,500 | -0.31(-6.92%) |
Oct 23, 2008 | 4.438 | 4.540 | 4.297 | 4.438 | 33,744,236 | +0.04(+0.87%) |
Oct 22, 2008 | 4.668 | 4.668 | 4.342 | 4.399 | 31,637,078 | -0.33(-7.03%) |
Oct 21, 2008 | 4.917 | 4.968 | 4.726 | 4.732 | 20,245,208 | -0.35(-6.80%) |
Oct 20, 2008 | 4.949 | 5.090 | 4.809 | 5.077 | 20,565,820 | +0.13(+2.58%) |
Oct 17, 2008 | 4.757 | 5.116 | 4.668 | 4.949 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.841 | 4.937 | 4.598 | 4.802 | 54,852,216 | -0.03(-0.53%) |
Oct 15, 2008 | 5.218 | 5.263 | 4.796 | 4.828 | 38,156,924 | -0.51(-9.58%) |
Oct 14, 2008 | 5.761 | 5.845 | 5.224 | 5.339 | 38,021,988 | -0.22(-4.02%) |
Oct 13, 2008 | 5.531 | 5.864 | 5.141 | 5.563 | 34,553,660 | +0.29(+5.45%) |
Oct 10, 2008 | 4.732 | 5.403 | 4.636 | 5.275 | 34,994,172 | +0.45(+9.42%) |
Oct 09, 2008 | 5.378 | 5.499 | 4.668 | 4.821 | 28,513,364 | -0.42(-7.94%) |
Oct 08, 2008 | 5.064 | 5.403 | 4.956 | 5.237 | 44,302,156 | +0.12(+2.37%) |
Oct 07, 2008 | 5.301 | 5.525 | 5.116 | 5.116 | 32,646,916 | -0.28(-5.21%) |
Oct 06, 2008 | 5.288 | 5.506 | 5.122 | 5.397 | 31,760,228 | -0.01(-0.12%) |
Oct 03, 2008 | 5.640 | 5.813 | 5.365 | 5.403 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.953 | 5.953 | 5.506 | 5.614 | 28,424,966 | -0.35(-5.79%) |
Oct 01, 2008 | 5.896 | 6.011 | 5.793 | 5.960 | 29,548,268 | -0.03(-0.53%) |
Sep 30, 2008 | 5.665 | 5.992 | 5.659 | 5.992 | 24,031,128 | +0.43(+7.70%) |
Sep 29, 2008 | 5.819 | 5.915 | 5.506 | 5.563 | 29,744,260 | -0.35(-5.95%) |
Sep 26, 2008 | 6.017 | 6.068 | 5.908 | 5.915 | 0 | -0.20(-3.24%) |
Sep 25, 2008 | 6.075 | 6.145 | 6.024 | 6.113 | 37,166,784 | +0.08(+1.38%) |
Sep 24, 2008 | 6.151 | 6.151 | 5.928 | 6.030 | 30,314,354 | +0.08(+1.29%) |
Sep 23, 2008 | 6.164 | 6.215 | 5.940 | 5.953 | 42,902,808 | -0.20(-3.22%) |
Sep 22, 2008 | 6.273 | 6.388 | 6.088 | 6.151 | 33,801,832 | -0.23(-3.61%) |
Sep 19, 2008 | 6.203 | 6.414 | 6.139 | 6.382 | 0 | +0.39(+6.51%) |
Sep 18, 2008 | 5.723 | 6.075 | 5.665 | 5.992 | 32,463,176 | +0.33(+5.76%) |
Sep 17, 2008 | 5.646 | 5.819 | 5.595 | 5.665 | 32,242,166 | -0.10(-1.77%) |
Sep 16, 2008 | 5.499 | 5.819 | 5.467 | 5.768 | 40,728,524 | +0.14(+2.50%) |
Sep 15, 2008 | 5.602 | 5.729 | 5.531 | 5.627 | 30,749,376 | -0.19(-3.19%) |
Sep 12, 2008 | 5.627 | 5.851 | 5.486 | 5.813 | 0 | +0.19(+3.30%) |
Sep 11, 2008 | 5.595 | 5.646 | 5.448 | 5.627 | 31,093,888 | -0.12(-2.11%) |
Sep 10, 2008 | 5.793 | 5.857 | 5.659 | 5.749 | 27,537,792 | +0.13(+2.39%) |
Sep 09, 2008 | 5.908 | 5.908 | 5.614 | 5.614 | 52,789,932 | -0.36(-6.10%) |
Sep 08, 2008 | 6.043 | 6.081 | 5.845 | 5.979 | 46,474,492 | +0.20(+3.54%) |
Sep 05, 2008 | 5.563 | 5.813 | 5.531 | 5.774 | 0 | +0.24(+4.39%) |
Sep 04, 2008 | 5.729 | 5.729 | 5.512 | 5.531 | 39,135,808 | -0.27(-4.63%) |
Sep 03, 2008 | 5.998 | 5.998 | 5.781 | 5.800 | 30,886,692 | -0.19(-3.10%) |