Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.085 | 5.100 | 4.947 | 5.016 | 18,966,664 | -0.13(-2.60%) |
Nov 26, 2008 | 4.871 | 5.169 | 4.813 | 5.150 | 36,590,384 | +0.23(+4.66%) |
Nov 25, 2008 | 4.978 | 5.054 | 4.806 | 4.920 | 58,057,380 | +0.03(+0.63%) |
Nov 24, 2008 | 4.661 | 4.947 | 4.569 | 4.890 | 70,631,448 | +0.30(+6.58%) |
Nov 21, 2008 | 4.386 | 4.592 | 4.168 | 4.588 | 76,047,784 | +0.32(+7.52%) |
Nov 20, 2008 | 4.462 | 4.710 | 4.256 | 4.267 | 71,061,544 | -0.20(-4.45%) |
Nov 19, 2008 | 4.680 | 4.815 | 4.466 | 4.466 | 61,712,872 | -0.23(-4.96%) |
Nov 18, 2008 | 4.806 | 4.825 | 4.481 | 4.699 | 53,680,936 | +0.03(+0.74%) |
Nov 17, 2008 | 4.706 | 4.848 | 4.538 | 4.664 | 56,049,776 | -0.06(-1.21%) |
Nov 14, 2008 | 5.058 | 5.192 | 4.722 | 4.722 | 65,107,360 | -0.54(-10.24%) |
Nov 13, 2008 | 4.695 | 5.268 | 4.351 | 5.260 | 76,847,992 | +0.56(+11.95%) |
Nov 12, 2008 | 4.928 | 4.985 | 4.695 | 4.699 | 38,034,564 | -0.29(-5.75%) |
Nov 11, 2008 | 5.173 | 5.207 | 4.905 | 4.985 | 53,897,280 | -0.25(-4.81%) |
Nov 10, 2008 | 5.581 | 5.589 | 5.111 | 5.237 | 36,773,932 | -0.18(-3.38%) |
Nov 07, 2008 | 5.413 | 5.543 | 5.318 | 5.421 | 29,283,058 | +0.09(+1.65%) |
Nov 06, 2008 | 5.585 | 5.730 | 5.306 | 5.333 | 47,320,928 | -0.29(-5.16%) |
Nov 05, 2008 | 5.944 | 5.994 | 5.616 | 5.623 | 33,471,410 | -0.39(-6.54%) |
Nov 04, 2008 | 5.837 | 6.028 | 5.753 | 6.017 | 30,226,830 | +0.28(+4.93%) |
Nov 03, 2008 | 5.726 | 5.852 | 5.665 | 5.734 | 37,380,516 | -0.10(-1.70%) |
Oct 31, 2008 | 5.818 | 5.998 | 5.757 | 5.833 | 34,699,800 | -0.05(-0.78%) |
Oct 30, 2008 | 6.009 | 6.082 | 5.742 | 5.879 | 42,048,112 | +0.09(+1.52%) |
Oct 29, 2008 | 6.063 | 6.147 | 5.753 | 5.791 | 41,921,480 | -0.27(-4.47%) |
Oct 28, 2008 | 5.765 | 6.086 | 5.501 | 6.063 | 54,016,220 | +0.51(+9.22%) |
Oct 27, 2008 | 5.612 | 5.872 | 5.543 | 5.551 | 44,358,404 | -0.14(-2.42%) |
Oct 24, 2008 | 5.440 | 5.887 | 5.413 | 5.688 | 67,360,416 | -0.16(-2.81%) |
Oct 23, 2008 | 5.684 | 5.883 | 5.509 | 5.852 | 69,254,536 | +0.11(+1.93%) |
Oct 22, 2008 | 5.661 | 5.791 | 5.597 | 5.742 | 52,667,368 | +0.06(+1.08%) |
Oct 21, 2008 | 5.807 | 5.910 | 5.669 | 5.681 | 33,864,376 | -0.23(-3.88%) |
Oct 20, 2008 | 5.868 | 6.017 | 5.669 | 5.910 | 39,261,420 | +0.05(+0.78%) |
Oct 17, 2008 | 5.562 | 6.892 | 5.448 | 5.864 | 64,457,864 | +0.15(+2.54%) |
Oct 16, 2008 | 5.587 | 5.719 | 5.230 | 5.719 | 127,847,032 | -0.14(-2.35%) |
Oct 15, 2008 | 6.490 | 6.498 | 5.734 | 5.856 | 108,206,672 | -0.92(-13.58%) |
Oct 14, 2008 | 7.117 | 7.163 | 6.716 | 6.777 | 65,786,340 | -0.14(-1.99%) |
Oct 13, 2008 | 6.746 | 6.922 | 6.391 | 6.914 | 62,172,692 | +0.52(+8.19%) |
Oct 10, 2008 | 5.784 | 6.571 | 5.730 | 6.391 | 101,077,544 | +0.29(+4.82%) |
Oct 09, 2008 | 6.555 | 6.578 | 5.940 | 6.097 | 65,701,772 | -0.40(-6.17%) |
Oct 08, 2008 | 6.162 | 6.911 | 6.120 | 6.498 | 83,755,728 | +0.19(+3.09%) |
Oct 07, 2008 | 6.918 | 7.056 | 6.299 | 6.303 | 58,525,748 | -0.53(-7.77%) |
Oct 06, 2008 | 7.067 | 7.067 | 6.380 | 6.834 | 97,709,464 | -0.40(-5.54%) |
Oct 03, 2008 | 7.400 | 7.686 | 7.232 | 7.235 | 51,367,252 | -0.08(-1.10%) |
Oct 02, 2008 | 7.572 | 7.640 | 7.232 | 7.316 | 66,629,136 | -0.65(-8.15%) |
Oct 01, 2008 | 8.412 | 8.492 | 7.927 | 7.965 | 45,366,444 | -0.58(-6.84%) |
Sep 30, 2008 | 7.824 | 8.557 | 7.755 | 8.550 | 53,416,004 | +0.93(+12.18%) |
Sep 29, 2008 | 8.511 | 8.656 | 7.621 | 7.621 | 59,007,076 | -1.00(-11.61%) |
Sep 26, 2008 | 8.313 | 8.656 | 8.309 | 8.622 | 31,345,592 | +0.08(+0.94%) |
Sep 25, 2008 | 8.339 | 8.645 | 8.118 | 8.542 | 39,490,272 | +0.28(+3.37%) |
Sep 24, 2008 | 8.255 | 8.339 | 8.076 | 8.263 | 34,112,416 | +0.06(+0.70%) |
Sep 23, 2008 | 8.343 | 8.458 | 8.203 | 8.206 | 45,759,000 | -0.06(-0.69%) |
Sep 22, 2008 | 8.847 | 8.851 | 8.259 | 8.263 | 37,765,668 | -0.59(-6.65%) |
Sep 19, 2008 | 9.054 | 9.092 | 8.439 | 8.851 | 60,888,168 | +0.06(+0.74%) |
Sep 18, 2008 | 8.691 | 8.932 | 8.290 | 8.786 | 61,183,100 | +0.41(+4.93%) |
Sep 17, 2008 | 8.561 | 8.733 | 8.313 | 8.374 | 53,176,324 | -0.34(-3.90%) |
Sep 16, 2008 | 8.401 | 8.817 | 8.370 | 8.714 | 57,124,344 | +0.31(+3.68%) |
Sep 15, 2008 | 8.343 | 8.672 | 8.290 | 8.404 | 40,103,988 | -0.21(-2.44%) |
Sep 12, 2008 | 8.744 | 8.756 | 8.465 | 8.614 | 45,458,760 | -0.18(-2.08%) |
Sep 11, 2008 | 8.771 | 8.954 | 8.718 | 8.798 | 46,307,808 | -0.13(-1.45%) |
Sep 10, 2008 | 8.653 | 9.035 | 8.630 | 8.928 | 48,750,760 | +0.26(+2.95%) |
Sep 09, 2008 | 8.974 | 9.088 | 8.667 | 8.672 | 37,689,300 | -0.30(-3.32%) |
Sep 08, 2008 | 9.256 | 9.291 | 8.851 | 8.970 | 39,645,684 | -0.11(-1.22%) |
Sep 05, 2008 | 8.932 | 9.340 | 8.878 | 9.081 | 59,623,136 | -0.02(-0.17%) |
Sep 04, 2008 | 9.363 | 9.432 | 9.092 | 9.096 | 47,516,092 | -0.16(-1.77%) |
Sep 03, 2008 | 9.230 | 9.348 | 9.191 | 9.260 | 31,014,314 | +0.06(+0.71%) |