Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,673 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.101 | 3.658 | 17,214,956 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.157 | 12,816,483 | +0.14(+4.72%) |
Nov 24, 2008 | 2.810 | 3.123 | 2.793 | 3.015 | 14,259,524 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.719 | 21,737,394 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.389 | 13,520,070 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.066 | 2.742 | 2.759 | 13,485,065 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,249,342 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.305 | 3.317 | 10,348,441 | -0.14(-3.95%) |
Nov 14, 2008 | 3.635 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,144,434 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,879,226 | -0.27(-7.49%) |
Nov 11, 2008 | 3.578 | 3.874 | 3.453 | 3.647 | 16,427,818 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,834,317 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,187,604 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,476,118 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.164 | 3.550 | 3.590 | 14,432,730 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.329 | 3.874 | 4.301 | 10,670,840 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,896 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,843 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,975,186 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.578 | 3.305 | 3.431 | 13,217,807 | +0.01(+0.33%) |
Oct 28, 2008 | 2.901 | 3.419 | 2.731 | 3.419 | 13,499,708 | +0.77(+28.97%) |
Oct 27, 2008 | 2.736 | 2.845 | 2.634 | 2.651 | 14,029,924 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,853,399 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.157 | 16,635,780 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,895 | -0.46(-12.54%) |
Oct 21, 2008 | 3.817 | 3.937 | 3.615 | 3.630 | 10,112,867 | -0.41(-10.14%) |
Oct 20, 2008 | 3.834 | 4.039 | 3.761 | 4.039 | 11,803,554 | +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 | 21,975,358 | +0.39(+12.34%) |
Oct 15, 2008 | 3.834 | 3.834 | 3.112 | 3.135 | 16,686,939 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.164 | 22,790,718 | -0.06(-1.48%) |
Oct 13, 2008 | 3.817 | 4.273 | 3.584 | 4.227 | 18,865,024 | +0.82(+24.25%) |
Oct 10, 2008 | 3.049 | 3.584 | 2.850 | 3.402 | 38,523,120 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,850,636 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,155,826 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,644,410 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,477,764 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.797 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.013 | 5.234 | 5.308 | 11,843,797 | -0.89(-14.40%) |
Oct 01, 2008 | 6.332 | 6.332 | 5.911 | 6.201 | 11,283,486 | -0.11(-1.80%) |
Sep 30, 2008 | 6.104 | 6.395 | 6.019 | 6.315 | 14,180,980 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,970 | -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 | 7.242 | 7.521 | 9,017,555 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.077 | 7.151 | 12,066,101 | -0.09(-1.18%) |
Sep 23, 2008 | 7.828 | 7.982 | 7.220 | 7.237 | 14,225,988 | -0.77(-9.59%) |
Sep 22, 2008 | 8.192 | 8.340 | 7.874 | 8.005 | 13,795,272 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.623 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.168 | 17,562,310 | +0.38(+5.62%) |
Sep 17, 2008 | 7.458 | 7.458 | 6.690 | 6.787 | 18,491,876 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.720 | 6.964 | 7.646 | 18,233,328 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.299 | 7.356 | 14,519,571 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,546,402 | +0.31(+3.97%) |
Sep 11, 2008 | 7.367 | 7.993 | 7.225 | 7.885 | 17,517,674 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.225 | 7.720 | 19,101,678 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.350 | 7.379 | 18,055,254 | -0.98(-11.77%) |
Sep 08, 2008 | 9.074 | 9.074 | 8.249 | 8.363 | 13,051,414 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.704 | 8.147 | 8.630 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.478 | 8.665 | 8.767 | 19,590,074 | -0.90(-9.35%) |
Sep 03, 2008 | 9.876 | 10.08 | 9.325 | 9.672 | 16,722,980 | -0.45(-4.44%) |