Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.468 | 5.506 | 4.988 | 5.103 | 6,517,878 | -0.24(-4.42%) |
Nov 26, 2008 | 4.745 | 5.376 | 4.563 | 5.338 | 14,987,502 | +0.60(+12.68%) |
Nov 25, 2008 | 4.556 | 4.798 | 4.526 | 4.738 | 12,690,381 | +0.28(+6.27%) |
Nov 24, 2008 | 3.959 | 4.549 | 3.876 | 4.458 | 11,416,394 | +0.57(+14.56%) |
Nov 21, 2008 | 3.483 | 4.269 | 3.400 | 3.891 | 9,762,385 | +0.57(+17.05%) |
Nov 20, 2008 | 3.846 | 3.846 | 3.325 | 3.325 | 9,918,611 | -0.48(-12.70%) |
Nov 19, 2008 | 3.740 | 3.937 | 3.597 | 3.808 | 16,414,322 | +0.02(+0.60%) |
Nov 18, 2008 | 3.770 | 3.808 | 3.634 | 3.785 | 9,094,486 | +0.16(+4.38%) |
Nov 17, 2008 | 3.657 | 3.785 | 3.612 | 3.627 | 11,266,594 | -0.08(-2.04%) |
Nov 14, 2008 | 3.853 | 3.853 | 3.657 | 3.702 | 0 | -0.17(-4.48%) |
Nov 13, 2008 | 3.748 | 3.891 | 3.400 | 3.876 | 21,039,194 | +0.25(+6.88%) |
Nov 12, 2008 | 3.861 | 3.974 | 3.589 | 3.627 | 18,987,506 | -0.23(-6.07%) |
Nov 11, 2008 | 4.639 | 4.639 | 3.642 | 3.861 | 26,372,982 | -1.19(-23.62%) |
Nov 10, 2008 | 6.007 | 6.014 | 4.564 | 5.055 | 19,662,042 | -0.58(-10.32%) |
Nov 07, 2008 | 5.977 | 5.977 | 5.440 | 5.637 | 9,106,341 | -0.25(-4.24%) |
Nov 06, 2008 | 6.521 | 6.566 | 5.856 | 5.886 | 6,894,322 | -0.63(-9.73%) |
Nov 05, 2008 | 6.611 | 6.717 | 6.392 | 6.521 | 7,722,860 | -0.05(-0.80%) |
Nov 04, 2008 | 6.770 | 7.367 | 6.543 | 6.574 | 6,758,626 | +0.02(+0.35%) |
Nov 03, 2008 | 6.596 | 6.672 | 6.317 | 6.551 | 7,149,828 | -0.05(-0.80%) |
Oct 31, 2008 | 6.234 | 6.876 | 6.098 | 6.604 | 10,363,321 | +0.33(+5.30%) |
Oct 30, 2008 | 6.135 | 6.400 | 5.977 | 6.271 | 9,563,853 | +0.30(+5.06%) |
Oct 29, 2008 | 5.924 | 6.067 | 5.595 | 5.969 | 14,733,096 | -0.08(-1.25%) |
Oct 28, 2008 | 6.173 | 6.256 | 4.314 | 6.045 | 36,978,200 | +0.01(+0.13%) |
Oct 27, 2008 | 7.276 | 7.397 | 6.037 | 6.037 | 14,198,581 | -1.25(-17.12%) |
Oct 24, 2008 | 7.276 | 7.662 | 7.178 | 7.284 | 8,164,720 | -0.58(-7.40%) |
Oct 23, 2008 | 7.647 | 7.919 | 7.329 | 7.866 | 9,816,417 | +0.26(+3.48%) |
Oct 22, 2008 | 8.017 | 8.191 | 7.397 | 7.601 | 7,716,686 | -0.63(-7.71%) |
Oct 21, 2008 | 8.470 | 8.735 | 8.198 | 8.236 | 4,896,196 | -0.63(-7.08%) |
Oct 20, 2008 | 8.334 | 8.878 | 8.213 | 8.863 | 7,530,963 | +0.51(+6.15%) |
Oct 17, 2008 | 7.352 | 8.712 | 7.352 | 8.349 | 7,293,853 | +0.25(+3.08%) |
Oct 16, 2008 | 7.987 | 8.175 | 7.563 | 8.100 | 9,930,086 | +0.12(+1.52%) |
Oct 15, 2008 | 8.750 | 8.750 | 7.964 | 7.979 | 5,876,949 | -0.94(-10.51%) |
Oct 14, 2008 | 9.188 | 9.203 | 8.561 | 8.916 | 9,036,072 | +0.14(+1.64%) |
Oct 13, 2008 | 8.425 | 8.795 | 8.032 | 8.772 | 5,018,238 | +0.81(+10.15%) |
Oct 10, 2008 | 7.941 | 8.440 | 7.420 | 7.964 | 12,497,298 | -0.13(-1.59%) |
Oct 09, 2008 | 8.659 | 9.127 | 8.092 | 8.092 | 8,997,117 | -0.37(-4.37%) |
Oct 08, 2008 | 8.168 | 8.765 | 7.964 | 8.463 | 8,034,319 | +0.11(+1.36%) |
Oct 07, 2008 | 8.976 | 9.180 | 8.319 | 8.349 | 7,527,982 | -0.53(-5.96%) |
Oct 06, 2008 | 8.591 | 9.044 | 8.281 | 8.878 | 9,982,801 | +0.05(+0.60%) |
Oct 03, 2008 | 9.452 | 9.656 | 8.742 | 8.825 | 0 | -0.47(-5.04%) |
Oct 02, 2008 | 9.694 | 9.724 | 9.248 | 9.294 | 5,598,209 | -0.43(-4.43%) |
Oct 01, 2008 | 8.901 | 9.883 | 8.833 | 9.724 | 7,884,210 | +0.70(+7.79%) |
Sep 30, 2008 | 8.780 | 9.052 | 8.500 | 9.022 | 8,037,099 | +0.53(+6.23%) |
Sep 29, 2008 | 9.581 | 9.604 | 8.289 | 8.493 | 10,899,407 | -1.10(-11.43%) |
Sep 26, 2008 | 9.679 | 9.928 | 9.536 | 9.588 | 0 | -0.31(-3.13%) |
Sep 25, 2008 | 8.735 | 10.07 | 8.735 | 9.898 | 14,275,185 | +0.73(+7.91%) |
Sep 24, 2008 | 9.709 | 9.717 | 8.961 | 9.173 | 16,213,784 | -0.51(-5.30%) |
Sep 23, 2008 | 9.853 | 9.981 | 9.672 | 9.687 | 6,687,901 | -0.12(-1.23%) |
Sep 22, 2008 | 9.785 | 10.16 | 9.747 | 9.808 | 6,575,287 | -0.11(-1.14%) |
Sep 19, 2008 | 10.29 | 10.64 | 9.672 | 9.921 | 0 | +0.11(+1.16%) |
Sep 18, 2008 | 9.649 | 9.838 | 9.366 | 9.808 | 8,926,763 | +0.26(+2.77%) |
Sep 17, 2008 | 9.664 | 9.845 | 9.452 | 9.543 | 9,893,628 | -0.32(-3.29%) |
Sep 16, 2008 | 9.679 | 9.951 | 9.445 | 9.868 | 8,353,597 | +0.05(+0.46%) |
Sep 15, 2008 | 10.19 | 10.20 | 9.528 | 9.823 | 8,246,845 | -0.37(-3.63%) |
Sep 12, 2008 | 9.974 | 10.24 | 9.959 | 10.19 | 7,467,935 | +0.11(+1.13%) |
Sep 11, 2008 | 9.709 | 10.19 | 9.641 | 10.08 | 14,947,050 | +0.18(+1.83%) |
Sep 10, 2008 | 9.558 | 9.959 | 9.354 | 9.898 | 46,380,844 | +0.06(+0.61%) |
Sep 09, 2008 | 10.32 | 10.34 | 9.762 | 9.838 | 12,930,651 | -0.54(-5.24%) |
Sep 08, 2008 | 10.95 | 10.96 | 10.33 | 10.38 | 8,150,823 | -0.37(-3.44%) |
Sep 05, 2008 | 10.36 | 10.76 | 10.31 | 10.75 | 0 | +0.26(+2.52%) |
Sep 04, 2008 | 10.92 | 10.96 | 10.46 | 10.49 | 6,730,807 | -0.98(-8.56%) |
Sep 03, 2008 | 11.24 | 11.56 | 11.19 | 11.47 | 6,728,173 | +0.21(+1.88%) |