Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.826 | 4.997 | 4.820 | 4.985 | 49,873,976 | +0.12(+2.36%) |
Nov 26, 2008 | 4.448 | 4.876 | 4.422 | 4.870 | 169,903,088 | +0.24(+5.10%) |
Nov 25, 2008 | 4.685 | 4.751 | 4.395 | 4.634 | 178,851,184 | +0.20(+4.58%) |
Nov 24, 2008 | 4.316 | 4.728 | 4.222 | 4.431 | 202,585,552 | +0.26(+6.28%) |
Nov 21, 2008 | 3.847 | 4.183 | 3.585 | 4.169 | 429,110,816 | +0.45(+12.23%) |
Nov 20, 2008 | 4.045 | 4.343 | 3.639 | 3.715 | 265,429,888 | -0.44(-10.60%) |
Nov 19, 2008 | 4.566 | 4.695 | 4.133 | 4.155 | 204,979,344 | -0.46(-10.03%) |
Nov 18, 2008 | 4.454 | 4.666 | 4.261 | 4.619 | 202,322,672 | +0.16(+3.53%) |
Nov 17, 2008 | 4.554 | 4.770 | 4.417 | 4.461 | 138,679,984 | -0.23(-4.88%) |
Nov 14, 2008 | 4.897 | 5.185 | 4.646 | 4.690 | 198,288,624 | -0.40(-7.88%) |
Nov 13, 2008 | 4.549 | 5.108 | 4.140 | 5.091 | 246,610,368 | +0.56(+12.48%) |
Nov 12, 2008 | 4.764 | 4.825 | 4.467 | 4.526 | 135,315,072 | -0.40(-8.20%) |
Nov 11, 2008 | 4.997 | 5.149 | 4.793 | 4.931 | 114,931,656 | -0.26(-5.02%) |
Nov 10, 2008 | 5.467 | 5.502 | 5.020 | 5.191 | 86,317,976 | -0.06(-1.07%) |
Nov 07, 2008 | 5.047 | 5.256 | 4.993 | 5.247 | 111,757,512 | +0.26(+5.19%) |
Nov 06, 2008 | 5.396 | 5.502 | 4.888 | 4.988 | 120,781,376 | -0.51(-9.26%) |
Nov 05, 2008 | 5.929 | 6.003 | 5.435 | 5.497 | 89,072,464 | -0.54(-8.91%) |
Nov 04, 2008 | 5.955 | 6.115 | 5.853 | 6.035 | 85,323,048 | +0.28(+4.87%) |
Nov 03, 2008 | 5.694 | 5.825 | 5.637 | 5.755 | 54,251,224 | +0.03(+0.53%) |
Oct 31, 2008 | 5.520 | 5.873 | 5.465 | 5.724 | 97,886,464 | +0.20(+3.56%) |
Oct 30, 2008 | 5.582 | 5.649 | 5.305 | 5.527 | 97,042,416 | +0.27(+5.22%) |
Oct 29, 2008 | 5.396 | 5.761 | 5.194 | 5.253 | 154,624,112 | -0.15(-2.69%) |
Oct 28, 2008 | 4.682 | 5.412 | 4.442 | 5.399 | 137,396,192 | +0.99(+22.59%) |
Oct 27, 2008 | 4.543 | 4.931 | 4.404 | 4.404 | 122,881,896 | -0.22(-4.66%) |
Oct 24, 2008 | 4.316 | 4.925 | 4.249 | 4.619 | 151,502,256 | -0.52(-10.12%) |
Oct 23, 2008 | 4.917 | 5.161 | 4.533 | 5.139 | 143,346,960 | +0.23(+4.67%) |
Oct 22, 2008 | 5.200 | 5.249 | 4.626 | 4.910 | 108,899,416 | -0.58(-10.61%) |
Oct 21, 2008 | 5.605 | 5.783 | 5.428 | 5.493 | 70,878,816 | -0.26(-4.53%) |
Oct 20, 2008 | 5.390 | 5.753 | 5.297 | 5.753 | 58,906,136 | +0.49(+9.23%) |
Oct 17, 2008 | 5.159 | 5.786 | 5.114 | 5.267 | 103,373,312 | -0.14(-2.55%) |
Oct 16, 2008 | 5.019 | 5.438 | 4.523 | 5.405 | 122,098,088 | +0.46(+9.21%) |
Oct 15, 2008 | 5.711 | 5.726 | 4.913 | 4.949 | 81,258,520 | -0.94(-15.97%) |
Oct 14, 2008 | 6.472 | 6.603 | 5.582 | 5.889 | 85,646,776 | -0.14(-2.26%) |
Oct 13, 2008 | 5.358 | 6.026 | 5.232 | 6.026 | 66,309,472 | +0.88(+17.03%) |
Oct 10, 2008 | 4.628 | 5.543 | 4.248 | 5.149 | 138,198,000 | +0.15(+3.03%) |
Oct 09, 2008 | 6.073 | 6.182 | 4.997 | 4.997 | 73,565,920 | -0.85(-14.49%) |
Oct 08, 2008 | 6.006 | 6.428 | 5.838 | 5.844 | 96,072,320 | -0.42(-6.72%) |
Oct 07, 2008 | 7.002 | 7.104 | 6.180 | 6.265 | 73,662,616 | -0.63(-9.08%) |
Oct 06, 2008 | 7.074 | 7.127 | 6.251 | 6.890 | 96,401,528 | -0.48(-6.49%) |
Oct 03, 2008 | 7.767 | 8.088 | 7.369 | 7.369 | 75,699,984 | -0.32(-4.21%) |
Oct 02, 2008 | 8.040 | 8.060 | 7.564 | 7.693 | 33,694,500 | -0.51(-6.27%) |
Oct 01, 2008 | 8.020 | 8.226 | 7.849 | 8.208 | 32,743,916 | +0.05(+0.56%) |
Sep 30, 2008 | 7.775 | 8.193 | 7.702 | 8.162 | 30,940,422 | +0.44(+5.69%) |
Sep 29, 2008 | 8.464 | 8.477 | 7.546 | 7.723 | 59,551,640 | -0.91(-10.59%) |
Sep 26, 2008 | 8.238 | 8.729 | 8.238 | 8.638 | 0 | +0.14(+1.69%) |
Sep 25, 2008 | 8.340 | 8.671 | 8.296 | 8.494 | 30,278,790 | +0.23(+2.80%) |
Sep 24, 2008 | 8.359 | 8.373 | 8.097 | 8.262 | 28,316,472 | -0.05(-0.58%) |
Sep 23, 2008 | 8.585 | 8.742 | 8.262 | 8.311 | 35,450,648 | -0.23(-2.73%) |
Sep 22, 2008 | 9.112 | 9.136 | 8.499 | 8.544 | 27,427,050 | -0.58(-6.31%) |
Sep 19, 2008 | 9.251 | 9.389 | 8.418 | 9.120 | 0 | +0.70(+8.31%) |
Sep 18, 2008 | 8.123 | 8.641 | 7.741 | 8.420 | 57,428,628 | +0.42(+5.20%) |
Sep 17, 2008 | 8.420 | 8.473 | 7.935 | 8.003 | 69,290,600 | -0.67(-7.75%) |
Sep 16, 2008 | 8.215 | 8.708 | 8.159 | 8.676 | 56,866,960 | +0.18(+2.07%) |
Sep 15, 2008 | 8.718 | 8.997 | 8.481 | 8.500 | 60,190,524 | -0.83(-8.85%) |
Sep 12, 2008 | 9.127 | 9.326 | 9.024 | 9.326 | 25,480,836 | +0.04(+0.44%) |
Sep 11, 2008 | 8.833 | 9.307 | 8.739 | 9.285 | 30,048,340 | +0.28(+3.12%) |
Sep 10, 2008 | 9.047 | 9.187 | 8.920 | 9.004 | 20,297,746 | +0.03(+0.33%) |
Sep 09, 2008 | 9.386 | 9.516 | 8.935 | 8.974 | 24,172,390 | -0.41(-4.33%) |
Sep 08, 2008 | 9.441 | 9.510 | 9.089 | 9.380 | 36,667,900 | +0.44(+4.89%) |
Sep 05, 2008 | 8.815 | 8.982 | 8.658 | 8.942 | 0 | +0.03(+0.34%) |
Sep 04, 2008 | 9.307 | 9.336 | 8.886 | 8.912 | 39,473,860 | -0.55(-5.84%) |
Sep 03, 2008 | 9.413 | 9.501 | 9.273 | 9.465 | 21,218,282 | +0.05(+0.48%) |