Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.469 | 5.507 | 4.990 | 5.104 | 6,515,918 | -0.24(-4.42%) |
Nov 26, 2008 | 4.747 | 5.378 | 4.564 | 5.340 | 14,982,995 | +0.60(+12.68%) |
Nov 25, 2008 | 4.558 | 4.799 | 4.527 | 4.739 | 12,686,562 | +0.28(+6.27%) |
Nov 24, 2008 | 3.960 | 4.550 | 3.877 | 4.459 | 11,412,958 | +0.57(+14.56%) |
Nov 21, 2008 | 3.484 | 4.270 | 3.401 | 3.892 | 9,759,447 | +0.57(+17.05%) |
Nov 20, 2008 | 3.847 | 3.847 | 3.326 | 3.326 | 9,915,627 | -0.48(-12.70%) |
Nov 19, 2008 | 3.741 | 3.938 | 3.598 | 3.809 | 16,409,383 | +0.02(+0.60%) |
Nov 18, 2008 | 3.772 | 3.809 | 3.635 | 3.787 | 9,091,749 | +0.16(+4.37%) |
Nov 17, 2008 | 3.658 | 3.787 | 3.613 | 3.628 | 11,263,203 | -0.08(-2.04%) |
Nov 14, 2008 | 3.855 | 3.855 | 3.658 | 3.703 | 0 | -0.17(-4.48%) |
Nov 13, 2008 | 3.749 | 3.892 | 3.401 | 3.877 | 21,032,862 | +0.25(+6.88%) |
Nov 12, 2008 | 3.862 | 3.976 | 3.590 | 3.628 | 18,981,792 | -0.23(-6.07%) |
Nov 11, 2008 | 4.641 | 4.641 | 3.643 | 3.862 | 26,365,046 | -1.19(-23.62%) |
Nov 10, 2008 | 6.009 | 6.016 | 4.565 | 5.056 | 19,656,126 | -0.58(-10.32%) |
Nov 07, 2008 | 5.979 | 5.979 | 5.442 | 5.638 | 9,103,600 | -0.25(-4.24%) |
Nov 06, 2008 | 6.523 | 6.568 | 5.858 | 5.888 | 6,892,247 | -0.63(-9.73%) |
Nov 05, 2008 | 6.613 | 6.719 | 6.394 | 6.523 | 7,720,536 | -0.05(-0.80%) |
Nov 04, 2008 | 6.772 | 7.369 | 6.545 | 6.576 | 6,756,593 | +0.02(+0.35%) |
Nov 03, 2008 | 6.598 | 6.674 | 6.319 | 6.553 | 7,147,676 | -0.05(-0.80%) |
Oct 31, 2008 | 6.235 | 6.878 | 6.099 | 6.606 | 10,360,202 | +0.33(+5.30%) |
Oct 30, 2008 | 6.137 | 6.402 | 5.979 | 6.273 | 9,560,975 | +0.30(+5.06%) |
Oct 29, 2008 | 5.926 | 6.069 | 5.597 | 5.971 | 14,728,663 | -0.08(-1.25%) |
Oct 28, 2008 | 6.175 | 6.258 | 4.316 | 6.047 | 36,967,072 | +0.01(+0.13%) |
Oct 27, 2008 | 7.279 | 7.399 | 6.039 | 6.039 | 14,194,308 | -1.25(-17.12%) |
Oct 24, 2008 | 7.279 | 7.664 | 7.180 | 7.286 | 8,162,263 | -0.58(-7.40%) |
Oct 23, 2008 | 7.649 | 7.921 | 7.331 | 7.868 | 9,813,463 | +0.26(+3.48%) |
Oct 22, 2008 | 8.019 | 8.193 | 7.399 | 7.604 | 7,714,364 | -0.63(-7.71%) |
Oct 21, 2008 | 8.473 | 8.737 | 8.201 | 8.238 | 4,894,722 | -0.63(-7.08%) |
Oct 20, 2008 | 8.337 | 8.881 | 8.216 | 8.866 | 7,528,697 | +0.51(+6.15%) |
Oct 17, 2008 | 7.354 | 8.715 | 7.354 | 8.352 | 7,291,658 | +0.25(+3.08%) |
Oct 16, 2008 | 7.989 | 8.178 | 7.566 | 8.102 | 9,927,098 | +0.12(+1.52%) |
Oct 15, 2008 | 8.752 | 8.752 | 7.966 | 7.981 | 5,875,180 | -0.94(-10.51%) |
Oct 14, 2008 | 9.191 | 9.206 | 8.563 | 8.919 | 9,033,353 | +0.14(+1.64%) |
Oct 13, 2008 | 8.427 | 8.798 | 8.034 | 8.775 | 5,016,728 | +0.81(+10.15%) |
Oct 10, 2008 | 7.944 | 8.443 | 7.422 | 7.966 | 12,493,537 | -0.13(-1.59%) |
Oct 09, 2008 | 8.662 | 9.130 | 8.095 | 8.095 | 8,994,409 | -0.37(-4.38%) |
Oct 08, 2008 | 8.170 | 8.767 | 7.966 | 8.465 | 8,031,902 | +0.11(+1.36%) |
Oct 07, 2008 | 8.979 | 9.183 | 8.322 | 8.352 | 7,525,717 | -0.53(-5.96%) |
Oct 06, 2008 | 8.594 | 9.047 | 8.284 | 8.881 | 9,979,797 | +0.05(+0.60%) |
Oct 03, 2008 | 9.455 | 9.659 | 8.745 | 8.828 | 0 | -0.47(-5.04%) |
Oct 02, 2008 | 9.697 | 9.727 | 9.251 | 9.297 | 5,596,525 | -0.43(-4.43%) |
Oct 01, 2008 | 8.903 | 9.886 | 8.835 | 9.727 | 7,881,837 | +0.70(+7.79%) |
Sep 30, 2008 | 8.783 | 9.055 | 8.503 | 9.024 | 8,034,680 | +0.53(+6.23%) |
Sep 29, 2008 | 9.584 | 9.606 | 8.291 | 8.495 | 10,896,127 | -1.10(-11.43%) |
Sep 26, 2008 | 9.682 | 9.931 | 9.538 | 9.591 | 0 | -0.31(-3.13%) |
Sep 25, 2008 | 8.737 | 10.07 | 8.737 | 9.901 | 14,270,889 | +0.73(+7.91%) |
Sep 24, 2008 | 9.712 | 9.720 | 8.964 | 9.176 | 16,208,905 | -0.51(-5.30%) |
Sep 23, 2008 | 9.856 | 9.984 | 9.674 | 9.690 | 6,685,889 | -0.12(-1.23%) |
Sep 22, 2008 | 9.788 | 10.16 | 9.750 | 9.810 | 6,573,308 | -0.11(-1.14%) |
Sep 19, 2008 | 10.29 | 10.64 | 9.674 | 9.924 | 0 | +0.11(+1.16%) |
Sep 18, 2008 | 9.652 | 9.841 | 9.368 | 9.810 | 8,924,076 | +0.26(+2.77%) |
Sep 17, 2008 | 9.667 | 9.848 | 9.455 | 9.546 | 9,890,651 | -0.33(-3.29%) |
Sep 16, 2008 | 9.682 | 9.954 | 9.448 | 9.871 | 8,351,083 | +0.05(+0.46%) |
Sep 15, 2008 | 10.20 | 10.20 | 9.531 | 9.826 | 8,244,364 | -0.37(-3.63%) |
Sep 12, 2008 | 9.977 | 10.24 | 9.962 | 10.20 | 7,465,688 | +0.11(+1.12%) |
Sep 11, 2008 | 9.712 | 10.19 | 9.644 | 10.08 | 14,942,552 | +0.18(+1.83%) |
Sep 10, 2008 | 9.561 | 9.962 | 9.357 | 9.901 | 46,366,884 | +0.06(+0.61%) |
Sep 09, 2008 | 10.32 | 10.34 | 9.765 | 9.841 | 12,926,759 | -0.54(-5.24%) |
Sep 08, 2008 | 10.95 | 10.96 | 10.33 | 10.38 | 8,148,370 | -0.37(-3.44%) |
Sep 05, 2008 | 10.36 | 10.76 | 10.31 | 10.76 | 0 | +0.26(+2.52%) |
Sep 04, 2008 | 10.92 | 10.96 | 10.47 | 10.49 | 6,728,782 | -0.98(-8.56%) |
Sep 03, 2008 | 11.25 | 11.56 | 11.19 | 11.47 | 6,726,149 | +0.21(+1.88%) |