Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.611 | 6.430 | 5.493 | 6.231 | 10,967,506 | +0.62(+11.04%) |
Nov 26, 2008 | 5.029 | 5.729 | 4.660 | 5.611 | 17,838,972 | +0.66(+13.24%) |
Nov 25, 2008 | 4.716 | 5.539 | 4.624 | 4.955 | 34,173,240 | +0.56(+12.82%) |
Nov 24, 2008 | 4.019 | 4.469 | 3.632 | 4.392 | 24,890,492 | +0.91(+26.06%) |
Nov 21, 2008 | 4.469 | 4.568 | 2.928 | 3.484 | 41,003,704 | -0.44(-11.13%) |
Nov 20, 2008 | 4.716 | 4.800 | 3.871 | 3.920 | 30,849,648 | -0.92(-19.04%) |
Nov 19, 2008 | 6.482 | 6.560 | 4.765 | 4.843 | 40,546,876 | -1.94(-28.63%) |
Nov 18, 2008 | 6.729 | 6.933 | 6.159 | 6.785 | 22,765,654 | +0.27(+4.10%) |
Nov 17, 2008 | 8.193 | 8.580 | 6.384 | 6.518 | 29,610,066 | -2.39(-26.80%) |
Nov 14, 2008 | 7.003 | 9.762 | 6.722 | 8.904 | 45,542,392 | +1.54(+20.94%) |
Nov 13, 2008 | 7.095 | 7.672 | 6.067 | 7.362 | 27,667,820 | +0.56(+8.17%) |
Nov 12, 2008 | 7.728 | 7.954 | 6.511 | 6.806 | 21,585,550 | -1.11(-13.97%) |
Nov 11, 2008 | 9.235 | 9.671 | 7.299 | 7.911 | 37,144,376 | -2.33(-22.75%) |
Nov 10, 2008 | 11.32 | 11.43 | 9.720 | 10.24 | 16,533,141 | -0.17(-1.62%) |
Nov 07, 2008 | 10.01 | 11.16 | 9.608 | 10.41 | 0 | +0.85(+8.91%) |
Nov 06, 2008 | 11.42 | 12.51 | 9.467 | 9.558 | 30,602,534 | -2.51(-20.82%) |
Nov 05, 2008 | 11.78 | 14.01 | 11.40 | 12.07 | 41,529,000 | +0.04(+0.35%) |
Nov 04, 2008 | 12.25 | 13.29 | 11.47 | 12.03 | 55,903,300 | +0.57(+4.98%) |
Nov 03, 2008 | 8.094 | 11.85 | 7.954 | 11.46 | 100,628,136 | +4.19(+57.75%) |
Oct 31, 2008 | 7.362 | 7.813 | 6.124 | 7.264 | 64,459,236 | +0.49(+7.28%) |
Oct 30, 2008 | 12.49 | 12.52 | 5.793 | 6.771 | 95,183,808 | -7.21(-51.56%) |
Oct 29, 2008 | 13.46 | 15.08 | 13.02 | 13.98 | 11,197,490 | +0.45(+3.33%) |
Oct 28, 2008 | 14.92 | 14.92 | 11.42 | 13.53 | 14,470,211 | -0.39(-2.78%) |
Oct 27, 2008 | 16.20 | 16.79 | 13.92 | 13.92 | 7,516,327 | -3.19(-18.64%) |
Oct 24, 2008 | 12.91 | 17.53 | 12.67 | 17.10 | 12,980,745 | +2.39(+16.21%) |
Oct 23, 2008 | 16.19 | 16.89 | 13.37 | 14.72 | 9,866,840 | -1.25(-7.80%) |
Oct 22, 2008 | 18.76 | 19.22 | 15.02 | 15.96 | 7,560,475 | -3.43(-17.68%) |
Oct 21, 2008 | 19.72 | 20.75 | 18.84 | 19.39 | 5,324,420 | -1.23(-5.97%) |
Oct 20, 2008 | 20.51 | 20.66 | 18.75 | 20.62 | 5,982,347 | +0.43(+2.13%) |
Oct 17, 2008 | 19.88 | 22.40 | 18.30 | 20.19 | 0 | -0.12(-0.59%) |
Oct 16, 2008 | 22.71 | 23.33 | 17.84 | 20.31 | 12,201,708 | -2.74(-11.88%) |
Oct 15, 2008 | 22.39 | 23.80 | 21.27 | 23.05 | 14,952,795 | -0.18(-0.76%) |
Oct 14, 2008 | 20.41 | 25.16 | 19.38 | 23.23 | 23,474,834 | +5.89(+33.98%) |
Oct 13, 2008 | 14.94 | 17.65 | 14.94 | 17.34 | 12,130,611 | +3.80(+28.08%) |
Oct 10, 2008 | 12.45 | 14.82 | 11.59 | 13.54 | 0 | -0.62(-4.38%) |
Oct 09, 2008 | 18.62 | 19.57 | 14.15 | 14.15 | 12,403,406 | -3.34(-19.11%) |
Oct 08, 2008 | 19.81 | 20.64 | 17.14 | 17.50 | 8,035,758 | -2.65(-13.17%) |
Oct 07, 2008 | 21.83 | 24.47 | 20.09 | 20.15 | 8,076,149 | -1.60(-7.35%) |
Oct 06, 2008 | 21.38 | 23.19 | 20.45 | 21.75 | 12,957,940 | +2.46(+12.77%) |
Oct 03, 2008 | 21.09 | 23.42 | 18.78 | 19.29 | 0 | +1.05(+5.75%) |
Oct 02, 2008 | 27.24 | 27.24 | 17.93 | 18.24 | 12,097,225 | -8.59(-32.01%) |
Oct 01, 2008 | 28.16 | 28.16 | 24.44 | 26.82 | 13,542,294 | -2.03(-7.03%) |
Sep 30, 2008 | 35.99 | 36.07 | 22.00 | 28.85 | 22,606,344 | -6.34(-18.02%) |
Sep 29, 2008 | 38.53 | 40.09 | 32.21 | 35.19 | 5,906,797 | -4.67(-11.72%) |
Sep 26, 2008 | 35.34 | 40.46 | 35.22 | 39.87 | 0 | +3.44(+9.45%) |
Sep 25, 2008 | 37.07 | 39.85 | 35.69 | 36.42 | 5,541,543 | -0.11(-0.29%) |
Sep 24, 2008 | 39.19 | 39.73 | 36.05 | 36.53 | 4,362,112 | -2.94(-7.45%) |
Sep 23, 2008 | 42.86 | 42.86 | 38.90 | 39.47 | 2,868,847 | -1.67(-4.05%) |
Sep 22, 2008 | 44.23 | 44.38 | 40.84 | 41.14 | 3,397,472 | -3.31(-7.44%) |
Sep 19, 2008 | 45.43 | 50.88 | 42.12 | 44.45 | 0 | +4.11(+10.19%) |
Sep 18, 2008 | 38.11 | 40.36 | 33.43 | 40.34 | 12,050,416 | +4.12(+11.39%) |
Sep 17, 2008 | 40.58 | 40.58 | 36.15 | 36.21 | 9,060,647 | -4.41(-10.86%) |
Sep 16, 2008 | 38.80 | 41.09 | 37.57 | 40.63 | 9,834,565 | +0.44(+1.10%) |
Sep 15, 2008 | 40.26 | 43.26 | 40.18 | 40.18 | 8,902,502 | -2.32(-5.45%) |
Sep 12, 2008 | 42.70 | 43.49 | 41.97 | 42.50 | 0 | -1.18(-2.71%) |
Sep 11, 2008 | 42.76 | 43.81 | 41.60 | 43.68 | 9,129,744 | +0.02(+0.05%) |
Sep 10, 2008 | 44.69 | 44.69 | 43.15 | 43.66 | 6,286,090 | -0.49(-1.10%) |
Sep 09, 2008 | 45.46 | 47.07 | 44.15 | 44.15 | 5,745,568 | -2.50(-5.36%) |
Sep 08, 2008 | 45.79 | 46.69 | 44.74 | 46.64 | 6,541,339 | +3.08(+7.06%) |
Sep 05, 2008 | 42.94 | 43.75 | 42.57 | 43.57 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 44.92 | 45.09 | 43.32 | 43.46 | 3,368,968 | -1.91(-4.20%) |
Sep 03, 2008 | 44.17 | 45.41 | 44.10 | 45.37 | 3,633,117 | +0.08(+0.17%) |