Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.703 | 3.787 | 3.587 | 3.678 | 5,186,928 | -0.03(-0.68%) |
Nov 26, 2008 | 3.410 | 3.730 | 3.335 | 3.703 | 22,485,126 | +0.22(+6.43%) |
Nov 25, 2008 | 3.469 | 3.644 | 3.336 | 3.479 | 20,282,418 | +0.08(+2.28%) |
Nov 24, 2008 | 3.085 | 3.461 | 2.988 | 3.402 | 25,895,444 | +0.38(+12.40%) |
Nov 21, 2008 | 3.143 | 3.143 | 2.856 | 3.026 | 35,470,580 | +0.08(+2.74%) |
Nov 20, 2008 | 3.218 | 3.365 | 2.846 | 2.946 | 50,595,456 | -0.52(-14.88%) |
Nov 19, 2008 | 3.720 | 3.782 | 3.419 | 3.461 | 20,935,202 | -0.28(-7.43%) |
Nov 18, 2008 | 3.828 | 3.920 | 3.614 | 3.739 | 16,331,300 | -0.09(-2.37%) |
Nov 17, 2008 | 3.915 | 4.082 | 3.821 | 3.829 | 16,040,363 | -0.09(-2.28%) |
Nov 14, 2008 | 4.097 | 4.398 | 3.919 | 3.919 | 26,350,468 | -0.26(-6.24%) |
Nov 13, 2008 | 3.671 | 4.191 | 3.568 | 4.180 | 17,672,450 | +0.47(+12.66%) |
Nov 12, 2008 | 3.691 | 3.757 | 3.562 | 3.710 | 17,857,668 | -0.23(-5.85%) |
Nov 11, 2008 | 4.062 | 4.097 | 3.888 | 3.940 | 10,784,562 | -0.18(-4.37%) |
Nov 10, 2008 | 4.331 | 4.454 | 4.050 | 4.121 | 9,819,424 | -0.10(-2.47%) |
Nov 07, 2008 | 4.050 | 4.257 | 4.033 | 4.225 | 17,413,802 | +0.22(+5.42%) |
Nov 06, 2008 | 4.217 | 4.289 | 3.961 | 4.008 | 18,522,376 | -0.25(-5.81%) |
Nov 05, 2008 | 4.604 | 4.604 | 4.238 | 4.255 | 13,702,518 | -0.42(-8.90%) |
Nov 04, 2008 | 4.631 | 4.713 | 4.573 | 4.671 | 15,883,762 | +0.13(+2.89%) |
Nov 03, 2008 | 4.676 | 4.676 | 4.466 | 4.540 | 19,178,786 | -0.07(-1.53%) |
Oct 31, 2008 | 4.686 | 4.865 | 4.463 | 4.610 | 27,030,432 | -0.34(-6.93%) |
Oct 30, 2008 | 5.127 | 5.297 | 4.930 | 4.954 | 13,273,592 | +0.00(+0.00%) |
Oct 29, 2008 | 4.794 | 5.269 | 4.663 | 4.954 | 18,263,288 | +0.09(+1.80%) |
Oct 28, 2008 | 4.371 | 4.866 | 4.126 | 4.866 | 15,465,458 | +0.62(+14.68%) |
Oct 27, 2008 | 4.257 | 4.491 | 4.208 | 4.243 | 10,917,543 | -0.09(-2.02%) |
Oct 24, 2008 | 4.087 | 4.451 | 4.055 | 4.331 | 15,011,687 | -0.23(-4.95%) |
Oct 23, 2008 | 4.711 | 4.829 | 4.243 | 4.557 | 20,350,162 | -0.20(-4.11%) |
Oct 22, 2008 | 5.112 | 5.119 | 4.521 | 4.752 | 16,550,222 | -0.38(-7.32%) |
Oct 21, 2008 | 5.588 | 5.642 | 5.087 | 5.127 | 17,131,972 | -0.46(-8.23%) |
Oct 20, 2008 | 5.423 | 5.715 | 5.292 | 5.587 | 13,638,101 | +0.23(+4.24%) |
Oct 17, 2008 | 5.063 | 5.561 | 5.031 | 5.359 | 22,289,058 | +0.17(+3.34%) |
Oct 16, 2008 | 4.769 | 5.260 | 4.582 | 5.186 | 28,968,784 | +0.52(+11.11%) |
Oct 15, 2008 | 5.077 | 5.078 | 4.663 | 4.668 | 15,531,200 | -0.44(-8.66%) |
Oct 14, 2008 | 5.890 | 6.201 | 4.962 | 5.110 | 25,831,242 | -0.53(-9.43%) |
Oct 13, 2008 | 5.321 | 5.652 | 5.112 | 5.642 | 17,663,206 | +0.74(+15.19%) |
Oct 10, 2008 | 4.541 | 5.078 | 4.442 | 4.898 | 25,349,156 | +0.00(+0.03%) |
Oct 09, 2008 | 5.146 | 5.376 | 4.851 | 4.897 | 18,383,034 | -0.19(-3.71%) |
Oct 08, 2008 | 4.977 | 5.264 | 4.929 | 5.085 | 33,592,372 | -0.09(-1.76%) |
Oct 07, 2008 | 5.725 | 5.875 | 5.169 | 5.176 | 22,514,950 | -0.57(-9.85%) |
Oct 06, 2008 | 5.706 | 5.806 | 5.260 | 5.742 | 24,924,222 | -0.20(-3.32%) |
Oct 03, 2008 | 6.135 | 6.467 | 5.888 | 5.939 | 24,329,742 | -0.09(-1.48%) |
Oct 02, 2008 | 6.060 | 6.102 | 5.890 | 6.028 | 21,781,232 | -0.04(-0.64%) |
Oct 01, 2008 | 5.701 | 6.100 | 5.701 | 6.066 | 21,488,500 | +0.31(+5.35%) |
Sep 30, 2008 | 5.881 | 5.891 | 5.669 | 5.758 | 16,088,098 | +0.00(+0.03%) |
Sep 29, 2008 | 6.124 | 6.167 | 5.521 | 5.757 | 25,259,134 | -0.33(-5.42%) |
Sep 26, 2008 | 5.933 | 6.102 | 5.875 | 6.087 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.896 | 6.228 | 5.854 | 6.066 | 19,073,976 | +0.24(+4.16%) |
Sep 24, 2008 | 5.896 | 5.896 | 5.604 | 5.824 | 27,381,640 | -0.06(-0.97%) |
Sep 23, 2008 | 6.142 | 6.206 | 5.811 | 5.881 | 20,729,422 | -0.23(-3.69%) |
Sep 22, 2008 | 6.385 | 6.385 | 6.073 | 6.107 | 17,841,486 | -0.24(-3.77%) |
Sep 19, 2008 | 6.836 | 7.004 | 6.228 | 6.346 | 0 | -0.13(-2.05%) |
Sep 18, 2008 | 6.432 | 6.561 | 5.895 | 6.479 | 38,069,564 | +0.15(+2.37%) |
Sep 17, 2008 | 6.654 | 6.730 | 6.304 | 6.329 | 29,264,836 | -0.42(-6.19%) |
Sep 16, 2008 | 6.400 | 6.839 | 6.336 | 6.746 | 20,840,190 | +0.20(+3.03%) |
Sep 15, 2008 | 6.617 | 7.012 | 6.438 | 6.548 | 25,091,178 | -0.39(-5.61%) |
Sep 12, 2008 | 7.083 | 7.083 | 6.802 | 6.937 | 19,652,202 | -0.25(-3.49%) |
Sep 11, 2008 | 7.078 | 7.221 | 6.991 | 7.187 | 14,137,622 | -0.01(-0.14%) |
Sep 10, 2008 | 7.331 | 7.448 | 7.134 | 7.198 | 14,549,890 | -0.13(-1.81%) |
Sep 09, 2008 | 7.497 | 7.607 | 7.248 | 7.331 | 16,833,496 | -0.12(-1.65%) |
Sep 08, 2008 | 7.452 | 7.804 | 7.272 | 7.453 | 21,658,558 | +0.11(+1.49%) |
Sep 05, 2008 | 7.324 | 7.423 | 7.134 | 7.344 | 0 | -0.05(-0.68%) |
Sep 04, 2008 | 7.322 | 7.501 | 7.277 | 7.395 | 17,714,696 | +0.01(+0.07%) |
Sep 03, 2008 | 7.652 | 7.659 | 7.346 | 7.389 | 13,479,859 | -0.25(-3.26%) |