Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.719 | 6.553 | 5.599 | 6.350 | 10,761,050 | +0.63(+11.04%) |
Nov 26, 2008 | 5.125 | 5.839 | 4.750 | 5.719 | 17,503,164 | +0.43(+8.10%) |
Nov 25, 2008 | 5.035 | 5.914 | 4.937 | 5.291 | 32,005,850 | +0.60(+12.82%) |
Nov 24, 2008 | 4.291 | 4.772 | 3.878 | 4.689 | 23,311,848 | +0.97(+26.06%) |
Nov 21, 2008 | 4.772 | 4.877 | 3.126 | 3.720 | 38,403,104 | -0.47(-11.13%) |
Nov 20, 2008 | 5.035 | 5.125 | 4.133 | 4.186 | 28,893,052 | -0.98(-19.04%) |
Nov 19, 2008 | 6.921 | 7.004 | 5.088 | 5.170 | 37,975,248 | -2.07(-28.63%) |
Nov 18, 2008 | 7.185 | 7.402 | 6.576 | 7.245 | 21,321,774 | +0.29(+4.10%) |
Nov 17, 2008 | 8.748 | 9.161 | 6.816 | 6.959 | 27,732,090 | -2.55(-26.80%) |
Nov 14, 2008 | 7.478 | 10.42 | 7.177 | 9.507 | 42,653,928 | +1.65(+20.94%) |
Nov 13, 2008 | 7.575 | 8.192 | 6.478 | 7.861 | 25,913,028 | +0.59(+8.17%) |
Nov 12, 2008 | 8.252 | 8.492 | 6.952 | 7.267 | 20,216,516 | -1.18(-13.97%) |
Nov 11, 2008 | 9.860 | 10.33 | 7.793 | 8.447 | 34,788,548 | -2.49(-22.75%) |
Nov 10, 2008 | 12.08 | 12.20 | 10.38 | 10.93 | 15,484,550 | -0.18(-1.62%) |
Nov 07, 2008 | 10.69 | 11.91 | 10.26 | 11.12 | 0 | +0.91(+8.91%) |
Nov 06, 2008 | 12.19 | 13.36 | 10.11 | 10.21 | 28,661,610 | -2.68(-20.82%) |
Nov 05, 2008 | 12.58 | 14.96 | 12.17 | 12.89 | 38,895,080 | +0.05(+0.35%) |
Nov 04, 2008 | 13.08 | 14.19 | 12.25 | 12.84 | 52,357,708 | +0.61(+4.98%) |
Nov 03, 2008 | 8.642 | 12.66 | 8.492 | 12.23 | 94,245,936 | +4.48(+57.75%) |
Oct 31, 2008 | 7.861 | 8.342 | 6.538 | 7.756 | 60,371,000 | +0.53(+7.28%) |
Oct 30, 2008 | 13.34 | 13.37 | 6.185 | 7.230 | 89,146,912 | -7.70(-51.56%) |
Oct 29, 2008 | 14.38 | 16.10 | 13.90 | 14.93 | 10,487,305 | +0.48(+3.33%) |
Oct 28, 2008 | 15.93 | 15.93 | 12.20 | 14.44 | 13,552,458 | -0.41(-2.78%) |
Oct 27, 2008 | 17.29 | 17.92 | 14.86 | 14.86 | 7,039,614 | -3.40(-18.64%) |
Oct 24, 2008 | 13.78 | 18.72 | 13.53 | 18.26 | 12,157,459 | +2.55(+16.21%) |
Oct 23, 2008 | 17.28 | 18.04 | 14.28 | 15.71 | 9,241,049 | -1.33(-7.80%) |
Oct 22, 2008 | 20.03 | 20.52 | 16.04 | 17.04 | 7,080,963 | -3.66(-17.68%) |
Oct 21, 2008 | 21.06 | 22.15 | 20.12 | 20.70 | 4,986,726 | -1.32(-5.97%) |
Oct 20, 2008 | 21.90 | 22.06 | 20.02 | 22.02 | 5,602,925 | +0.46(+2.13%) |
Oct 17, 2008 | 21.22 | 23.92 | 19.54 | 21.56 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.24 | 24.91 | 19.04 | 21.69 | 11,427,832 | -2.92(-11.88%) |
Oct 15, 2008 | 23.91 | 25.42 | 22.71 | 24.61 | 14,004,435 | -0.19(-0.76%) |
Oct 14, 2008 | 21.79 | 26.86 | 20.70 | 24.80 | 21,985,976 | +6.29(+33.98%) |
Oct 13, 2008 | 15.95 | 18.84 | 15.95 | 18.51 | 11,361,244 | +4.06(+28.08%) |
Oct 10, 2008 | 13.29 | 15.83 | 12.38 | 14.45 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.89 | 20.90 | 15.11 | 15.11 | 11,616,738 | -3.57(-19.11%) |
Oct 08, 2008 | 21.15 | 22.04 | 18.30 | 18.68 | 7,526,102 | -2.83(-13.17%) |
Oct 07, 2008 | 23.31 | 26.13 | 21.45 | 21.52 | 7,563,930 | -1.71(-7.35%) |
Oct 06, 2008 | 22.83 | 24.76 | 21.83 | 23.22 | 12,136,101 | +2.63(+12.77%) |
Oct 03, 2008 | 22.52 | 25.01 | 20.05 | 20.59 | 0 | +1.12(+5.75%) |
Oct 02, 2008 | 29.08 | 29.08 | 19.14 | 19.47 | 11,329,975 | -9.17(-32.01%) |
Oct 01, 2008 | 30.07 | 30.07 | 26.09 | 28.64 | 12,683,393 | -2.16(-7.03%) |
Sep 30, 2008 | 38.43 | 38.52 | 23.49 | 30.80 | 21,172,568 | -6.77(-18.02%) |
Sep 29, 2008 | 41.14 | 42.81 | 34.39 | 37.58 | 5,532,167 | -4.99(-11.72%) |
Sep 26, 2008 | 37.73 | 43.20 | 37.61 | 42.57 | 0 | +3.67(+9.45%) |
Sep 25, 2008 | 39.58 | 42.55 | 38.10 | 38.89 | 5,190,078 | -0.11(-0.29%) |
Sep 24, 2008 | 41.84 | 42.42 | 38.49 | 39.00 | 4,085,451 | -3.14(-7.45%) |
Sep 23, 2008 | 45.76 | 45.76 | 41.54 | 42.15 | 2,686,894 | -1.78(-4.05%) |
Sep 22, 2008 | 47.23 | 47.39 | 43.60 | 43.93 | 3,181,992 | -3.53(-7.44%) |
Sep 19, 2008 | 48.51 | 54.33 | 44.97 | 47.46 | 0 | +4.39(+10.19%) |
Sep 18, 2008 | 40.69 | 43.09 | 35.70 | 43.07 | 11,286,135 | +4.40(+11.39%) |
Sep 17, 2008 | 43.33 | 43.33 | 38.60 | 38.67 | 8,485,988 | -4.71(-10.86%) |
Sep 16, 2008 | 41.43 | 43.87 | 40.12 | 43.38 | 9,210,821 | +0.47(+1.10%) |
Sep 15, 2008 | 42.99 | 46.19 | 42.90 | 42.90 | 8,337,873 | -2.47(-5.45%) |
Sep 12, 2008 | 45.59 | 46.44 | 44.81 | 45.38 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.65 | 46.78 | 44.42 | 46.64 | 8,550,703 | +0.02(+0.05%) |
Sep 10, 2008 | 47.71 | 47.71 | 46.07 | 46.62 | 5,887,404 | -0.52(-1.10%) |
Sep 09, 2008 | 48.54 | 50.25 | 47.14 | 47.14 | 5,381,163 | -2.67(-5.36%) |
Sep 08, 2008 | 48.89 | 49.86 | 47.77 | 49.80 | 6,126,464 | +3.28(+7.06%) |
Sep 05, 2008 | 45.84 | 46.71 | 45.45 | 46.52 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.96 | 48.14 | 46.25 | 46.41 | 3,155,295 | -2.04(-4.20%) |
Sep 03, 2008 | 47.16 | 48.48 | 47.08 | 48.44 | 3,402,692 | +0.08(+0.17%) |