Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.184 | 6.867 | 5.642 | 6.219 | 4,616,645 | -0.25(-3.92%) |
Nov 26, 2008 | 5.248 | 6.639 | 4.942 | 6.473 | 15,465,487 | +1.20(+22.72%) |
Nov 25, 2008 | 4.496 | 6.491 | 4.146 | 5.275 | 25,234,964 | +1.27(+31.66%) |
Nov 24, 2008 | 3.368 | 4.120 | 3.097 | 4.006 | 10,936,151 | +0.82(+25.82%) |
Nov 21, 2008 | 3.586 | 3.586 | 2.992 | 3.184 | 13,878,288 | -0.14(-4.21%) |
Nov 20, 2008 | 4.242 | 4.242 | 3.254 | 3.324 | 11,213,132 | -0.86(-20.50%) |
Nov 19, 2008 | 5.117 | 5.135 | 4.155 | 4.181 | 8,173,234 | -0.97(-18.85%) |
Nov 18, 2008 | 5.240 | 5.441 | 4.872 | 5.152 | 6,846,057 | -0.11(-2.16%) |
Nov 17, 2008 | 5.380 | 5.528 | 5.003 | 5.266 | 7,095,128 | -0.24(-4.44%) |
Nov 14, 2008 | 5.581 | 6.237 | 5.292 | 5.511 | 0 | -0.30(-5.12%) |
Nov 13, 2008 | 5.467 | 5.808 | 4.645 | 5.808 | 10,329,044 | +0.31(+5.73%) |
Nov 12, 2008 | 6.036 | 6.123 | 5.450 | 5.493 | 5,433,123 | -0.80(-12.78%) |
Nov 11, 2008 | 6.027 | 6.561 | 5.607 | 6.298 | 6,363,032 | +0.08(+1.27%) |
Nov 10, 2008 | 6.989 | 7.182 | 5.983 | 6.219 | 4,967,528 | -0.56(-8.26%) |
Nov 07, 2008 | 7.295 | 7.453 | 6.464 | 6.779 | 6,792,191 | -0.59(-8.07%) |
Nov 06, 2008 | 7.628 | 7.829 | 7.173 | 7.374 | 6,535,153 | -0.11(-1.52%) |
Nov 05, 2008 | 7.811 | 8.695 | 7.435 | 7.488 | 8,000,429 | -0.45(-5.62%) |
Nov 04, 2008 | 7.199 | 8.109 | 7.173 | 7.934 | 7,910,809 | +0.93(+13.23%) |
Nov 03, 2008 | 6.753 | 7.304 | 6.604 | 7.007 | 7,960,639 | +0.24(+3.49%) |
Oct 31, 2008 | 6.106 | 6.884 | 5.869 | 6.770 | 8,583,046 | +0.65(+10.57%) |
Oct 30, 2008 | 6.377 | 6.543 | 5.773 | 6.123 | 13,059,503 | +0.18(+3.09%) |
Oct 29, 2008 | 5.537 | 6.429 | 5.493 | 5.939 | 19,955,050 | +0.38(+6.93%) |
Oct 28, 2008 | 5.878 | 5.966 | 4.916 | 5.555 | 16,438,672 | -0.08(-1.40%) |
Oct 27, 2008 | 5.703 | 6.211 | 5.537 | 5.633 | 7,660,934 | -0.07(-1.23%) |
Oct 24, 2008 | 5.371 | 6.534 | 5.362 | 5.703 | 12,175,840 | -0.50(-8.04%) |
Oct 23, 2008 | 7.435 | 7.741 | 5.563 | 6.202 | 16,287,677 | -1.18(-16.00%) |
Oct 22, 2008 | 7.610 | 8.013 | 7.112 | 7.383 | 10,262,881 | -0.50(-6.33%) |
Oct 21, 2008 | 8.170 | 8.502 | 7.846 | 7.881 | 4,845,709 | -0.60(-7.11%) |
Oct 20, 2008 | 7.881 | 8.651 | 7.470 | 8.485 | 6,570,564 | +0.67(+8.62%) |
Oct 17, 2008 | 7.287 | 8.161 | 7.182 | 7.811 | 9,925,456 | -0.04(-0.56%) |
Oct 16, 2008 | 7.715 | 7.925 | 6.851 | 7.855 | 11,506,640 | +0.19(+2.51%) |
Oct 15, 2008 | 8.048 | 8.118 | 7.348 | 7.663 | 9,346,026 | -0.59(-7.10%) |
Oct 14, 2008 | 9.124 | 9.124 | 7.960 | 8.249 | 11,512,245 | -0.17(-2.08%) |
Oct 13, 2008 | 9.010 | 9.202 | 8.021 | 8.424 | 9,932,885 | -0.07(-0.82%) |
Oct 10, 2008 | 7.129 | 8.546 | 6.893 | 8.494 | 0 | +0.62(+7.89%) |
Oct 09, 2008 | 9.631 | 9.666 | 7.593 | 7.873 | 11,507,771 | -1.29(-14.04%) |
Oct 08, 2008 | 8.756 | 9.841 | 8.625 | 9.159 | 10,671,650 | +0.03(+0.29%) |
Oct 07, 2008 | 10.76 | 10.76 | 9.010 | 9.132 | 10,022,000 | -1.36(-12.93%) |
Oct 06, 2008 | 9.989 | 10.58 | 9.403 | 10.49 | 11,979,501 | -0.08(-0.74%) |
Oct 03, 2008 | 12.56 | 12.79 | 10.36 | 10.57 | 0 | -1.58(-13.03%) |
Oct 02, 2008 | 13.14 | 13.56 | 12.11 | 12.15 | 6,600,236 | -1.27(-9.45%) |
Oct 01, 2008 | 13.03 | 13.58 | 12.46 | 13.42 | 6,560,841 | +0.13(+0.99%) |
Sep 30, 2008 | 12.37 | 13.29 | 11.76 | 13.29 | 7,692,932 | +1.21(+9.99%) |
Sep 29, 2008 | 13.20 | 13.53 | 11.77 | 12.08 | 10,282,588 | -1.29(-9.62%) |
Sep 26, 2008 | 11.98 | 13.51 | 11.98 | 13.37 | 0 | +0.25(+1.93%) |
Sep 25, 2008 | 13.24 | 13.44 | 12.05 | 13.11 | 10,002,082 | +0.19(+1.49%) |
Sep 24, 2008 | 11.37 | 13.46 | 11.23 | 12.92 | 14,700,315 | +1.80(+16.21%) |
Sep 23, 2008 | 11.90 | 12.51 | 11.00 | 11.12 | 15,687,873 | -0.90(-7.50%) |
Sep 22, 2008 | 14.26 | 14.65 | 11.37 | 12.02 | 13,250,011 | -2.63(-17.97%) |
Sep 19, 2008 | 14.33 | 14.78 | 13.40 | 14.65 | 0 | +1.97(+15.52%) |
Sep 18, 2008 | 11.46 | 12.73 | 9.753 | 12.68 | 19,154,866 | +1.56(+13.99%) |
Sep 17, 2008 | 12.05 | 12.59 | 11.02 | 11.13 | 10,462,173 | -1.52(-12.03%) |
Sep 16, 2008 | 11.23 | 12.72 | 11.02 | 12.65 | 8,945,504 | +0.89(+7.59%) |
Sep 15, 2008 | 11.80 | 12.66 | 11.54 | 11.76 | 7,922,443 | -0.80(-6.41%) |
Sep 12, 2008 | 11.94 | 12.89 | 11.83 | 12.56 | 7,488,113 | +0.33(+2.72%) |
Sep 11, 2008 | 11.17 | 12.34 | 10.94 | 12.23 | 9,115,000 | +0.56(+4.80%) |
Sep 10, 2008 | 11.80 | 12.26 | 11.09 | 11.67 | 9,687,440 | -0.03(-0.22%) |
Sep 09, 2008 | 12.90 | 13.16 | 11.42 | 11.70 | 12,736,943 | -1.38(-10.57%) |
Sep 08, 2008 | 13.02 | 14.00 | 12.20 | 13.08 | 17,842,534 | +1.22(+10.25%) |
Sep 05, 2008 | 10.72 | 11.98 | 10.44 | 11.86 | 0 | +0.94(+8.57%) |
Sep 04, 2008 | 11.75 | 11.88 | 10.72 | 10.93 | 10,571,131 | -1.07(-8.90%) |
Sep 03, 2008 | 11.89 | 12.07 | 11.43 | 11.99 | 8,275,547 | +0.16(+1.33%) |