Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.985 | 5.099 | 4.829 | 4.951 | 3,852,884 | -0.03(-0.68%) |
Nov 26, 2008 | 4.591 | 5.022 | 4.489 | 4.985 | 16,702,097 | +0.30(+6.43%) |
Nov 25, 2008 | 4.670 | 4.906 | 4.491 | 4.684 | 15,065,911 | +0.10(+2.28%) |
Nov 24, 2008 | 4.154 | 4.659 | 4.022 | 4.580 | 19,235,304 | +0.51(+12.40%) |
Nov 21, 2008 | 4.231 | 4.231 | 3.846 | 4.074 | 26,347,776 | +0.11(+2.74%) |
Nov 20, 2008 | 4.333 | 4.530 | 3.832 | 3.966 | 37,582,632 | -0.69(-14.88%) |
Nov 19, 2008 | 5.008 | 5.092 | 4.602 | 4.659 | 15,550,804 | -0.37(-7.43%) |
Nov 18, 2008 | 5.153 | 5.278 | 4.865 | 5.033 | 12,130,996 | -0.12(-2.37%) |
Nov 17, 2008 | 5.271 | 5.495 | 5.144 | 5.155 | 11,914,886 | -0.12(-2.28%) |
Nov 14, 2008 | 5.516 | 5.921 | 5.275 | 5.275 | 19,573,298 | -0.35(-6.24%) |
Nov 13, 2008 | 4.942 | 5.643 | 4.804 | 5.627 | 13,127,210 | +0.63(+12.66%) |
Nov 12, 2008 | 4.969 | 5.058 | 4.795 | 4.994 | 13,264,792 | -0.31(-5.85%) |
Nov 11, 2008 | 5.468 | 5.516 | 5.235 | 5.305 | 8,010,842 | -0.24(-4.37%) |
Nov 10, 2008 | 5.831 | 5.996 | 5.452 | 5.547 | 7,293,931 | -0.14(-2.47%) |
Nov 07, 2008 | 5.452 | 5.731 | 5.429 | 5.688 | 12,935,084 | +0.29(+5.42%) |
Nov 06, 2008 | 5.676 | 5.774 | 5.332 | 5.396 | 13,758,541 | -0.33(-5.81%) |
Nov 05, 2008 | 6.198 | 6.198 | 5.706 | 5.729 | 10,178,319 | -0.56(-8.90%) |
Nov 04, 2008 | 6.234 | 6.345 | 6.157 | 6.288 | 11,798,561 | +0.18(+2.89%) |
Nov 03, 2008 | 6.295 | 6.295 | 6.012 | 6.112 | 14,246,126 | -0.10(-1.53%) |
Oct 31, 2008 | 6.309 | 6.549 | 6.008 | 6.207 | 20,078,380 | -0.46(-6.93%) |
Oct 30, 2008 | 6.902 | 7.131 | 6.637 | 6.669 | 9,859,710 | +0.00(+0.00%) |
Oct 29, 2008 | 6.454 | 7.093 | 6.277 | 6.669 | 13,566,089 | +0.12(+1.80%) |
Oct 28, 2008 | 5.885 | 6.551 | 5.554 | 6.551 | 11,487,842 | +0.84(+14.68%) |
Oct 27, 2008 | 5.731 | 6.046 | 5.665 | 5.713 | 8,109,621 | -0.12(-2.02%) |
Oct 24, 2008 | 5.502 | 5.991 | 5.459 | 5.831 | 11,150,778 | -0.30(-4.95%) |
Oct 23, 2008 | 6.343 | 6.501 | 5.713 | 6.134 | 15,116,232 | -0.26(-4.11%) |
Oct 22, 2008 | 6.882 | 6.891 | 6.087 | 6.397 | 12,293,612 | -0.51(-7.32%) |
Oct 21, 2008 | 7.523 | 7.596 | 6.848 | 6.902 | 12,725,739 | -0.62(-8.23%) |
Oct 20, 2008 | 7.301 | 7.693 | 7.125 | 7.521 | 10,130,469 | +0.31(+4.24%) |
Oct 17, 2008 | 6.816 | 7.487 | 6.773 | 7.215 | 16,556,457 | +0.23(+3.34%) |
Oct 16, 2008 | 6.420 | 7.081 | 6.168 | 6.982 | 21,518,200 | +0.70(+11.11%) |
Oct 15, 2008 | 6.834 | 6.837 | 6.277 | 6.284 | 11,536,676 | -0.60(-8.66%) |
Oct 14, 2008 | 7.929 | 8.348 | 6.680 | 6.880 | 19,187,612 | -0.72(-9.43%) |
Oct 13, 2008 | 7.163 | 7.609 | 6.882 | 7.596 | 13,120,343 | +1.00(+15.19%) |
Oct 10, 2008 | 6.114 | 6.837 | 5.980 | 6.594 | 18,829,516 | +0.00(+0.03%) |
Oct 09, 2008 | 6.927 | 7.238 | 6.531 | 6.592 | 13,655,036 | -0.25(-3.71%) |
Oct 08, 2008 | 6.701 | 7.086 | 6.635 | 6.846 | 24,952,632 | -0.12(-1.76%) |
Oct 07, 2008 | 7.707 | 7.909 | 6.959 | 6.968 | 16,724,250 | -0.76(-9.85%) |
Oct 06, 2008 | 7.682 | 7.816 | 7.081 | 7.730 | 18,513,874 | -0.27(-3.32%) |
Oct 03, 2008 | 8.260 | 8.706 | 7.927 | 7.995 | 18,072,290 | -0.12(-1.48%) |
Oct 02, 2008 | 8.158 | 8.214 | 7.929 | 8.115 | 16,179,240 | -0.05(-0.64%) |
Oct 01, 2008 | 7.675 | 8.212 | 7.675 | 8.167 | 15,961,797 | +0.41(+5.35%) |
Sep 30, 2008 | 7.918 | 7.931 | 7.632 | 7.752 | 11,950,343 | +0.00(+0.03%) |
Sep 29, 2008 | 8.244 | 8.303 | 7.433 | 7.750 | 18,762,648 | -0.44(-5.42%) |
Sep 26, 2008 | 7.988 | 8.214 | 7.909 | 8.194 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 7.938 | 8.384 | 7.880 | 8.167 | 14,168,273 | +0.33(+4.16%) |
Sep 24, 2008 | 7.938 | 7.938 | 7.544 | 7.841 | 20,339,260 | -0.08(-0.97%) |
Sep 23, 2008 | 8.269 | 8.355 | 7.822 | 7.918 | 15,397,948 | -0.30(-3.69%) |
Sep 22, 2008 | 8.595 | 8.595 | 8.176 | 8.221 | 13,252,771 | -0.32(-3.77%) |
Sep 19, 2008 | 9.203 | 9.429 | 8.384 | 8.543 | 0 | -0.18(-2.05%) |
Sep 18, 2008 | 8.659 | 8.833 | 7.936 | 8.722 | 28,278,316 | +0.20(+2.37%) |
Sep 17, 2008 | 8.958 | 9.060 | 8.486 | 8.520 | 21,738,110 | -0.56(-6.19%) |
Sep 16, 2008 | 8.616 | 9.207 | 8.529 | 9.082 | 15,480,228 | +0.27(+3.03%) |
Sep 15, 2008 | 8.908 | 9.440 | 8.668 | 8.815 | 18,637,890 | -0.52(-5.61%) |
Sep 12, 2008 | 9.536 | 9.536 | 9.157 | 9.338 | 14,597,783 | -0.34(-3.49%) |
Sep 11, 2008 | 9.529 | 9.721 | 9.411 | 9.676 | 10,501,517 | -0.01(-0.14%) |
Sep 10, 2008 | 9.869 | 10.03 | 9.604 | 9.690 | 10,807,752 | -0.18(-1.81%) |
Sep 09, 2008 | 10.09 | 10.24 | 9.758 | 9.869 | 12,504,029 | -0.17(-1.65%) |
Sep 08, 2008 | 10.03 | 10.51 | 9.789 | 10.03 | 16,088,117 | +0.15(+1.49%) |
Sep 05, 2008 | 9.860 | 9.993 | 9.604 | 9.887 | 0 | -0.07(-0.68%) |
Sep 04, 2008 | 9.857 | 10.10 | 9.796 | 9.955 | 13,158,590 | +0.01(+0.07%) |
Sep 03, 2008 | 10.30 | 10.31 | 9.889 | 9.948 | 10,012,927 | -0.34(-3.26%) |