Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.607 | 6.663 | 6.324 | 6.360 | 16,278,243 | -0.27(-4.05%) |
Nov 26, 2008 | 6.317 | 6.706 | 6.282 | 6.628 | 25,562,188 | +0.22(+3.41%) |
Nov 25, 2008 | 6.494 | 6.543 | 6.176 | 6.409 | 26,117,366 | +0.09(+1.45%) |
Nov 24, 2008 | 5.873 | 6.494 | 5.802 | 6.317 | 27,445,428 | +0.64(+11.32%) |
Nov 21, 2008 | 5.809 | 5.809 | 5.195 | 5.675 | 38,426,872 | +0.16(+2.81%) |
Nov 20, 2008 | 5.640 | 6.190 | 5.449 | 5.520 | 37,294,940 | -0.43(-7.24%) |
Nov 19, 2008 | 5.682 | 6.211 | 5.654 | 5.950 | 42,329,700 | +0.03(+0.48%) |
Nov 18, 2008 | 5.971 | 6.035 | 5.202 | 5.922 | 89,638,336 | -0.44(-6.88%) |
Nov 17, 2008 | 6.204 | 6.529 | 5.880 | 6.360 | 34,485,268 | +0.07(+1.12%) |
Nov 14, 2008 | 6.487 | 6.684 | 6.049 | 6.289 | 0 | -0.43(-6.41%) |
Nov 13, 2008 | 6.381 | 6.741 | 5.668 | 6.720 | 44,802,760 | +0.25(+3.93%) |
Nov 12, 2008 | 6.811 | 7.037 | 6.353 | 6.466 | 34,576,092 | -0.58(-8.22%) |
Nov 11, 2008 | 6.840 | 7.341 | 6.635 | 7.044 | 28,303,510 | +0.02(+0.30%) |
Nov 10, 2008 | 7.715 | 7.715 | 6.924 | 7.023 | 18,504,644 | -0.32(-4.42%) |
Nov 07, 2008 | 7.157 | 7.376 | 7.087 | 7.348 | 0 | +0.29(+4.10%) |
Nov 06, 2008 | 7.736 | 7.736 | 6.967 | 7.058 | 38,239,404 | -0.77(-9.83%) |
Nov 05, 2008 | 8.188 | 8.188 | 7.764 | 7.828 | 28,534,234 | -0.46(-5.54%) |
Nov 04, 2008 | 8.117 | 8.308 | 7.849 | 8.287 | 32,707,910 | +0.41(+5.20%) |
Nov 03, 2008 | 7.588 | 7.927 | 7.588 | 7.877 | 19,464,822 | +0.23(+3.05%) |
Oct 31, 2008 | 7.080 | 7.821 | 6.953 | 7.644 | 0 | +0.52(+7.33%) |
Oct 30, 2008 | 7.602 | 7.807 | 6.974 | 7.122 | 37,375,168 | -0.30(-4.00%) |
Oct 29, 2008 | 7.058 | 7.764 | 6.917 | 7.418 | 57,060,456 | -0.64(-7.97%) |
Oct 28, 2008 | 7.461 | 8.082 | 7.214 | 8.061 | 26,079,668 | +0.90(+12.51%) |
Oct 27, 2008 | 7.348 | 7.616 | 7.101 | 7.164 | 21,294,352 | -0.35(-4.69%) |
Oct 24, 2008 | 6.960 | 7.757 | 6.917 | 7.517 | 0 | -0.32(-4.14%) |
Oct 23, 2008 | 7.743 | 7.877 | 7.249 | 7.842 | 41,255,936 | +0.10(+1.28%) |
Oct 22, 2008 | 7.891 | 7.913 | 7.503 | 7.743 | 28,174,740 | -0.23(-2.92%) |
Oct 21, 2008 | 8.350 | 8.477 | 7.913 | 7.976 | 21,979,186 | -0.50(-5.91%) |
Oct 20, 2008 | 8.915 | 8.992 | 8.244 | 8.477 | 29,438,826 | -0.16(-1.88%) |
Oct 17, 2008 | 8.414 | 8.872 | 8.301 | 8.640 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.682 | 8.915 | 7.962 | 8.541 | 41,576,816 | -0.12(-1.39%) |
Oct 15, 2008 | 9.098 | 9.303 | 8.541 | 8.661 | 24,628,248 | -0.86(-9.04%) |
Oct 14, 2008 | 10.49 | 10.66 | 9.374 | 9.522 | 31,520,586 | -0.44(-4.46%) |
Oct 13, 2008 | 9.211 | 10.14 | 9.104 | 9.967 | 25,597,282 | +1.24(+14.15%) |
Oct 10, 2008 | 8.301 | 9.367 | 7.934 | 8.731 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.449 | 9.063 | 8.294 | 8.682 | 56,922,228 | +0.51(+6.22%) |
Oct 08, 2008 | 8.343 | 9.035 | 7.905 | 8.174 | 47,455,252 | -0.80(-8.89%) |
Oct 07, 2008 | 10.03 | 10.13 | 8.922 | 8.971 | 38,897,088 | -0.88(-8.89%) |
Oct 06, 2008 | 10.07 | 10.16 | 8.700 | 9.847 | 50,791,984 | -0.61(-5.81%) |
Oct 03, 2008 | 10.51 | 10.83 | 10.41 | 10.45 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.26 | 10.36 | 22,067,034 | -0.44(-4.05%) |
Oct 01, 2008 | 10.87 | 11.04 | 10.71 | 10.80 | 18,951,234 | -0.24(-2.17%) |
Sep 30, 2008 | 10.91 | 11.08 | 10.60 | 11.04 | 23,965,820 | +0.57(+5.46%) |
Sep 29, 2008 | 11.22 | 11.29 | 10.21 | 10.47 | 31,766,544 | -0.92(-8.06%) |
Sep 26, 2008 | 11.46 | 11.52 | 11.19 | 11.39 | 0 | -0.40(-3.36%) |
Sep 25, 2008 | 11.63 | 11.99 | 11.62 | 11.78 | 15,066,600 | +0.09(+0.79%) |
Sep 24, 2008 | 11.46 | 11.87 | 11.33 | 11.69 | 25,326,208 | +0.28(+2.41%) |
Sep 23, 2008 | 11.36 | 11.65 | 11.24 | 11.41 | 23,737,116 | +0.07(+0.62%) |
Sep 22, 2008 | 11.89 | 11.96 | 11.32 | 11.34 | 19,999,696 | -0.72(-5.97%) |
Sep 19, 2008 | 12.03 | 12.54 | 11.58 | 12.06 | 0 | +0.82(+7.28%) |
Sep 18, 2008 | 10.47 | 11.39 | 10.41 | 11.24 | 42,701,384 | +1.00(+9.79%) |
Sep 17, 2008 | 10.71 | 10.73 | 10.22 | 10.24 | 29,604,888 | -0.61(-5.66%) |
Sep 16, 2008 | 10.57 | 10.90 | 10.23 | 10.86 | 43,345,312 | +0.04(+0.33%) |
Sep 15, 2008 | 11.31 | 11.33 | 10.80 | 10.82 | 25,940,312 | -0.81(-6.98%) |
Sep 12, 2008 | 11.37 | 11.65 | 11.22 | 11.63 | 0 | +0.19(+1.66%) |
Sep 11, 2008 | 11.28 | 11.53 | 11.12 | 11.44 | 21,461,042 | -0.01(-0.06%) |
Sep 10, 2008 | 11.41 | 11.57 | 11.29 | 11.45 | 22,139,188 | +0.16(+1.38%) |
Sep 09, 2008 | 11.87 | 11.92 | 11.29 | 11.29 | 35,023,876 | -0.41(-3.50%) |
Sep 08, 2008 | 12.00 | 12.08 | 11.60 | 11.70 | 37,317,224 | -0.08(-0.66%) |
Sep 05, 2008 | 11.56 | 11.91 | 11.25 | 11.78 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 12.06 | 12.08 | 11.46 | 11.72 | 82,244,880 | -0.32(-2.64%) |
Sep 03, 2008 | 12.52 | 12.85 | 12.01 | 12.03 | 121,559,984 | -1.73(-12.56%) |