Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.126 | 6.802 | 5.589 | 6.161 | 4,660,643 | -0.25(-3.92%) |
Nov 26, 2008 | 5.199 | 6.577 | 4.896 | 6.412 | 15,612,880 | +1.19(+22.72%) |
Nov 25, 2008 | 4.454 | 6.429 | 4.107 | 5.225 | 25,475,464 | +1.26(+31.66%) |
Nov 24, 2008 | 3.336 | 4.081 | 3.067 | 3.968 | 11,040,377 | +0.81(+25.82%) |
Nov 21, 2008 | 3.553 | 3.553 | 2.963 | 3.154 | 14,010,554 | -0.14(-4.21%) |
Nov 20, 2008 | 4.202 | 4.202 | 3.223 | 3.293 | 11,319,998 | -0.85(-20.50%) |
Nov 19, 2008 | 5.069 | 5.086 | 4.116 | 4.142 | 8,251,128 | -0.96(-18.85%) |
Nov 18, 2008 | 5.190 | 5.389 | 4.826 | 5.104 | 6,911,303 | -0.11(-2.16%) |
Nov 17, 2008 | 5.329 | 5.476 | 4.956 | 5.216 | 7,162,748 | -0.24(-4.44%) |
Nov 14, 2008 | 5.528 | 6.178 | 5.242 | 5.459 | 0 | -0.29(-5.12%) |
Nov 13, 2008 | 5.415 | 5.753 | 4.601 | 5.753 | 10,427,484 | +0.31(+5.73%) |
Nov 12, 2008 | 5.979 | 6.065 | 5.398 | 5.441 | 5,484,903 | -0.80(-12.78%) |
Nov 11, 2008 | 5.970 | 6.499 | 5.554 | 6.239 | 6,423,674 | +0.08(+1.27%) |
Nov 10, 2008 | 6.923 | 7.114 | 5.927 | 6.161 | 5,014,871 | -0.55(-8.26%) |
Nov 07, 2008 | 7.226 | 7.382 | 6.403 | 6.715 | 6,856,923 | -0.59(-8.07%) |
Nov 06, 2008 | 7.556 | 7.755 | 7.105 | 7.304 | 6,597,436 | -0.11(-1.52%) |
Nov 05, 2008 | 7.738 | 8.613 | 7.365 | 7.417 | 8,076,676 | -0.44(-5.62%) |
Nov 04, 2008 | 7.131 | 8.032 | 7.105 | 7.859 | 7,986,202 | +0.92(+13.23%) |
Nov 03, 2008 | 6.689 | 7.235 | 6.542 | 6.941 | 8,036,507 | +0.23(+3.49%) |
Oct 31, 2008 | 6.048 | 6.819 | 5.814 | 6.707 | 8,664,847 | +0.64(+10.57%) |
Oct 30, 2008 | 6.317 | 6.481 | 5.719 | 6.065 | 13,183,966 | +0.18(+3.09%) |
Oct 29, 2008 | 5.485 | 6.369 | 5.441 | 5.883 | 20,145,230 | +0.38(+6.93%) |
Oct 28, 2008 | 5.823 | 5.909 | 4.870 | 5.502 | 16,595,340 | -0.08(-1.40%) |
Oct 27, 2008 | 5.649 | 6.152 | 5.485 | 5.580 | 7,733,946 | -0.07(-1.23%) |
Oct 24, 2008 | 5.320 | 6.473 | 5.312 | 5.649 | 12,291,881 | -0.49(-8.04%) |
Oct 23, 2008 | 7.365 | 7.668 | 5.511 | 6.143 | 16,442,906 | -1.17(-16.00%) |
Oct 22, 2008 | 7.538 | 7.937 | 7.044 | 7.313 | 10,360,691 | -0.49(-6.33%) |
Oct 21, 2008 | 8.093 | 8.422 | 7.772 | 7.807 | 4,891,891 | -0.56(-6.74%) |
Oct 20, 2008 | 7.775 | 8.535 | 7.370 | 8.371 | 6,660,192 | +0.66(+8.62%) |
Oct 17, 2008 | 7.189 | 8.051 | 7.085 | 7.706 | 10,060,848 | -0.04(-0.56%) |
Oct 16, 2008 | 7.611 | 7.818 | 6.759 | 7.749 | 11,663,600 | +0.19(+2.51%) |
Oct 15, 2008 | 7.939 | 8.008 | 7.249 | 7.560 | 9,473,514 | -0.58(-7.11%) |
Oct 14, 2008 | 9.001 | 9.001 | 7.853 | 8.138 | 11,669,281 | -0.17(-2.08%) |
Oct 13, 2008 | 8.889 | 9.078 | 7.913 | 8.310 | 10,068,378 | -0.07(-0.82%) |
Oct 10, 2008 | 7.033 | 8.431 | 6.800 | 8.379 | 0 | +0.61(+7.89%) |
Oct 09, 2008 | 9.501 | 9.536 | 7.491 | 7.767 | 11,664,746 | -1.27(-14.04%) |
Oct 08, 2008 | 8.638 | 9.708 | 8.509 | 9.035 | 10,817,220 | +0.03(+0.29%) |
Oct 07, 2008 | 10.61 | 10.61 | 8.889 | 9.009 | 10,158,708 | -1.34(-12.93%) |
Oct 06, 2008 | 9.855 | 10.43 | 9.277 | 10.35 | 12,142,911 | -0.08(-0.74%) |
Oct 03, 2008 | 12.39 | 12.62 | 10.22 | 10.42 | 0 | -1.56(-13.03%) |
Oct 02, 2008 | 12.96 | 13.38 | 11.94 | 11.99 | 6,690,268 | -1.25(-9.45%) |
Oct 01, 2008 | 12.86 | 13.39 | 12.29 | 13.24 | 6,650,336 | +0.13(+0.99%) |
Sep 30, 2008 | 12.20 | 13.11 | 11.60 | 13.11 | 7,797,870 | +1.19(+9.99%) |
Sep 29, 2008 | 13.02 | 13.35 | 11.61 | 11.92 | 10,422,851 | -1.27(-9.62%) |
Sep 26, 2008 | 11.82 | 13.33 | 11.82 | 13.19 | 0 | +0.25(+1.93%) |
Sep 25, 2008 | 13.07 | 13.26 | 11.88 | 12.94 | 10,138,518 | +0.19(+1.49%) |
Sep 24, 2008 | 11.22 | 13.28 | 11.08 | 12.75 | 14,900,839 | +1.78(+16.21%) |
Sep 23, 2008 | 11.74 | 12.34 | 10.86 | 10.97 | 15,901,868 | -0.89(-7.50%) |
Sep 22, 2008 | 14.07 | 14.45 | 11.22 | 11.86 | 13,430,753 | -2.60(-17.97%) |
Sep 19, 2008 | 14.14 | 14.58 | 13.22 | 14.45 | 0 | +1.94(+15.52%) |
Sep 18, 2008 | 11.30 | 12.56 | 9.622 | 12.51 | 19,416,154 | +1.54(+13.99%) |
Sep 17, 2008 | 11.88 | 12.42 | 10.87 | 10.98 | 10,604,886 | -1.50(-12.03%) |
Sep 16, 2008 | 11.08 | 12.55 | 10.87 | 12.48 | 9,067,528 | +0.88(+7.59%) |
Sep 15, 2008 | 11.64 | 12.49 | 11.38 | 11.60 | 8,030,512 | -0.79(-6.41%) |
Sep 12, 2008 | 11.78 | 12.72 | 11.67 | 12.39 | 7,590,257 | +0.33(+2.72%) |
Sep 11, 2008 | 11.02 | 12.18 | 10.80 | 12.06 | 9,239,337 | +0.55(+4.80%) |
Sep 10, 2008 | 11.64 | 12.09 | 10.94 | 11.51 | 9,819,584 | -0.03(-0.22%) |
Sep 09, 2008 | 12.73 | 12.99 | 11.26 | 11.54 | 12,910,685 | -1.36(-10.57%) |
Sep 08, 2008 | 12.85 | 13.81 | 12.04 | 12.90 | 18,085,920 | +1.20(+10.25%) |
Sep 05, 2008 | 10.57 | 11.82 | 10.30 | 11.70 | 0 | +0.92(+8.57%) |
Sep 04, 2008 | 11.59 | 11.72 | 10.58 | 10.78 | 10,715,330 | -1.05(-8.90%) |
Sep 03, 2008 | 11.73 | 11.91 | 11.28 | 11.83 | 8,388,432 | +0.16(+1.33%) |