Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.134 | 5.150 | 4.995 | 5.065 | 18,783,728 | -0.14(-2.60%) |
Nov 26, 2008 | 4.918 | 5.219 | 4.860 | 5.200 | 36,237,464 | +0.23(+4.66%) |
Nov 25, 2008 | 5.026 | 5.103 | 4.853 | 4.968 | 57,497,412 | +0.03(+0.63%) |
Nov 24, 2008 | 4.706 | 4.995 | 4.613 | 4.937 | 69,950,200 | +0.30(+6.58%) |
Nov 21, 2008 | 4.428 | 4.637 | 4.208 | 4.633 | 75,314,304 | +0.32(+7.52%) |
Nov 20, 2008 | 4.505 | 4.756 | 4.297 | 4.309 | 70,376,152 | -0.20(-4.45%) |
Nov 19, 2008 | 4.725 | 4.862 | 4.509 | 4.509 | 61,117,644 | -0.24(-4.96%) |
Nov 18, 2008 | 4.853 | 4.872 | 4.525 | 4.745 | 53,163,176 | +0.03(+0.74%) |
Nov 17, 2008 | 4.752 | 4.895 | 4.583 | 4.710 | 55,509,172 | -0.06(-1.21%) |
Nov 14, 2008 | 5.107 | 5.242 | 4.768 | 4.768 | 64,479,396 | -0.54(-10.24%) |
Nov 13, 2008 | 4.741 | 5.319 | 4.394 | 5.312 | 76,106,792 | +0.57(+11.95%) |
Nov 12, 2008 | 4.976 | 5.034 | 4.741 | 4.745 | 37,667,716 | -0.29(-5.75%) |
Nov 11, 2008 | 5.223 | 5.258 | 4.953 | 5.034 | 53,377,436 | -0.25(-4.81%) |
Nov 10, 2008 | 5.636 | 5.643 | 5.161 | 5.288 | 36,419,244 | -0.19(-3.38%) |
Nov 07, 2008 | 5.466 | 5.597 | 5.369 | 5.474 | 29,000,620 | +0.09(+1.65%) |
Nov 06, 2008 | 5.639 | 5.786 | 5.358 | 5.385 | 46,864,516 | -0.29(-5.16%) |
Nov 05, 2008 | 6.002 | 6.052 | 5.670 | 5.678 | 33,148,574 | -0.40(-6.54%) |
Nov 04, 2008 | 5.894 | 6.087 | 5.809 | 6.075 | 29,935,290 | +0.29(+4.93%) |
Nov 03, 2008 | 5.782 | 5.909 | 5.720 | 5.790 | 37,019,976 | -0.10(-1.70%) |
Oct 31, 2008 | 5.875 | 6.056 | 5.813 | 5.890 | 34,365,116 | -0.05(-0.78%) |
Oct 30, 2008 | 6.068 | 6.141 | 5.798 | 5.936 | 41,642,552 | +0.09(+1.52%) |
Oct 29, 2008 | 6.122 | 6.207 | 5.809 | 5.848 | 41,517,144 | -0.27(-4.47%) |
Oct 28, 2008 | 5.821 | 6.145 | 5.555 | 6.122 | 53,495,228 | +0.52(+9.22%) |
Oct 27, 2008 | 5.666 | 5.929 | 5.597 | 5.605 | 43,930,564 | -0.14(-2.42%) |
Oct 24, 2008 | 5.493 | 5.944 | 5.466 | 5.744 | 66,710,716 | -0.17(-2.81%) |
Oct 23, 2008 | 5.740 | 5.940 | 5.562 | 5.909 | 68,586,576 | +0.11(+1.93%) |
Oct 22, 2008 | 5.717 | 5.848 | 5.651 | 5.798 | 52,159,388 | +0.06(+1.08%) |
Oct 21, 2008 | 5.863 | 5.967 | 5.724 | 5.736 | 33,537,750 | -0.23(-3.88%) |
Oct 20, 2008 | 5.925 | 6.075 | 5.724 | 5.967 | 38,882,740 | +0.05(+0.78%) |
Oct 17, 2008 | 5.616 | 6.959 | 5.501 | 5.921 | 63,836,164 | +0.15(+2.54%) |
Oct 16, 2008 | 5.641 | 5.775 | 5.281 | 5.774 | 126,613,936 | -0.14(-2.35%) |
Oct 15, 2008 | 6.554 | 6.561 | 5.790 | 5.913 | 107,163,008 | -0.93(-13.59%) |
Oct 14, 2008 | 7.186 | 7.233 | 6.781 | 6.843 | 65,151,824 | -0.14(-1.99%) |
Oct 13, 2008 | 6.812 | 6.990 | 6.453 | 6.982 | 61,573,032 | +0.53(+8.19%) |
Oct 10, 2008 | 5.840 | 6.635 | 5.786 | 6.453 | 100,102,640 | +0.30(+4.82%) |
Oct 09, 2008 | 6.619 | 6.642 | 5.998 | 6.156 | 65,068,072 | -0.41(-6.17%) |
Oct 08, 2008 | 6.222 | 6.978 | 6.179 | 6.561 | 82,947,896 | +0.20(+3.09%) |
Oct 07, 2008 | 6.986 | 7.125 | 6.361 | 6.365 | 57,961,260 | -0.54(-7.77%) |
Oct 06, 2008 | 7.136 | 7.136 | 6.442 | 6.901 | 96,767,048 | -0.41(-5.54%) |
Oct 03, 2008 | 7.472 | 7.761 | 7.302 | 7.306 | 50,871,808 | -0.08(-1.10%) |
Oct 02, 2008 | 7.645 | 7.715 | 7.302 | 7.387 | 65,986,492 | -0.66(-8.15%) |
Oct 01, 2008 | 8.494 | 8.575 | 8.004 | 8.043 | 44,928,880 | -0.59(-6.84%) |
Sep 30, 2008 | 7.900 | 8.640 | 7.830 | 8.633 | 52,900,800 | +0.94(+12.18%) |
Sep 29, 2008 | 8.594 | 8.741 | 7.695 | 7.695 | 58,437,948 | -1.01(-11.61%) |
Sep 26, 2008 | 8.394 | 8.741 | 8.390 | 8.706 | 31,043,262 | +0.08(+0.94%) |
Sep 25, 2008 | 8.421 | 8.729 | 8.197 | 8.625 | 39,109,384 | +0.28(+3.37%) |
Sep 24, 2008 | 8.336 | 8.421 | 8.154 | 8.343 | 33,783,400 | +0.06(+0.70%) |
Sep 23, 2008 | 8.424 | 8.540 | 8.283 | 8.286 | 45,317,648 | -0.06(-0.69%) |
Sep 22, 2008 | 8.934 | 8.938 | 8.340 | 8.343 | 37,401,416 | -0.59(-6.65%) |
Sep 19, 2008 | 9.142 | 9.181 | 8.521 | 8.938 | 60,300,896 | +0.07(+0.74%) |
Sep 18, 2008 | 8.776 | 9.019 | 8.370 | 8.872 | 60,592,984 | +0.42(+4.93%) |
Sep 17, 2008 | 8.644 | 8.818 | 8.394 | 8.455 | 52,663,432 | -0.34(-3.90%) |
Sep 16, 2008 | 8.482 | 8.903 | 8.451 | 8.799 | 56,573,376 | +0.31(+3.68%) |
Sep 15, 2008 | 8.424 | 8.756 | 8.370 | 8.486 | 39,717,180 | -0.21(-2.44%) |
Sep 12, 2008 | 8.830 | 8.841 | 8.548 | 8.698 | 45,020,308 | -0.19(-2.08%) |
Sep 11, 2008 | 8.857 | 9.042 | 8.803 | 8.884 | 45,861,164 | -0.13(-1.45%) |
Sep 10, 2008 | 8.737 | 9.123 | 8.714 | 9.015 | 48,280,552 | +0.26(+2.95%) |
Sep 09, 2008 | 9.061 | 9.177 | 8.752 | 8.756 | 37,325,780 | -0.30(-3.32%) |
Sep 08, 2008 | 9.346 | 9.381 | 8.938 | 9.057 | 39,263,296 | -0.11(-1.22%) |
Sep 05, 2008 | 9.019 | 9.431 | 8.965 | 9.169 | 59,048,064 | -0.02(-0.17%) |
Sep 04, 2008 | 9.454 | 9.524 | 9.181 | 9.184 | 47,057,796 | -0.17(-1.77%) |
Sep 03, 2008 | 9.319 | 9.439 | 9.281 | 9.350 | 30,715,178 | +0.07(+0.71%) |