Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.550 | 3.663 | 3.486 | 3.560 | 11,283,395 | -0.06(-1.66%) |
Nov 26, 2008 | 3.225 | 3.633 | 3.202 | 3.620 | 34,715,104 | +0.34(+10.30%) |
Nov 25, 2008 | 3.299 | 3.319 | 3.055 | 3.282 | 33,254,012 | +0.10(+3.15%) |
Nov 24, 2008 | 2.907 | 3.285 | 2.871 | 3.182 | 39,114,812 | +0.35(+12.54%) |
Nov 21, 2008 | 2.840 | 2.867 | 2.546 | 2.827 | 55,659,412 | +0.28(+11.18%) |
Nov 20, 2008 | 2.887 | 3.011 | 2.476 | 2.543 | 46,953,696 | -0.34(-11.73%) |
Nov 19, 2008 | 3.208 | 3.265 | 2.844 | 2.881 | 31,803,812 | -0.44(-13.29%) |
Nov 18, 2008 | 3.429 | 3.453 | 3.132 | 3.322 | 36,079,996 | -0.03(-0.80%) |
Nov 17, 2008 | 3.426 | 3.576 | 3.312 | 3.349 | 24,884,866 | -0.06(-1.77%) |
Nov 14, 2008 | 3.486 | 3.640 | 3.346 | 3.409 | 41,986,896 | -0.40(-10.46%) |
Nov 13, 2008 | 3.346 | 3.861 | 3.038 | 3.807 | 49,842,948 | +0.66(+20.94%) |
Nov 12, 2008 | 3.379 | 3.409 | 3.108 | 3.148 | 38,670,152 | -0.37(-10.64%) |
Nov 11, 2008 | 3.533 | 3.667 | 3.413 | 3.523 | 24,034,168 | -0.21(-5.73%) |
Nov 10, 2008 | 3.858 | 3.921 | 3.630 | 3.737 | 31,740,486 | -0.05(-1.41%) |
Nov 07, 2008 | 3.710 | 3.797 | 3.597 | 3.791 | 31,889,932 | +0.29(+8.32%) |
Nov 06, 2008 | 3.764 | 3.814 | 3.446 | 3.500 | 42,930,676 | -0.27(-7.10%) |
Nov 05, 2008 | 4.232 | 4.259 | 3.690 | 3.767 | 38,619,300 | -0.74(-16.41%) |
Nov 04, 2008 | 4.249 | 4.580 | 4.236 | 4.507 | 55,015,500 | +0.35(+8.45%) |
Nov 03, 2008 | 4.075 | 4.175 | 3.945 | 4.155 | 43,355,956 | +0.24(+6.15%) |
Oct 31, 2008 | 3.878 | 4.045 | 3.821 | 3.914 | 45,682,220 | -0.20(-4.96%) |
Oct 30, 2008 | 3.854 | 4.205 | 3.787 | 4.118 | 49,040,916 | +0.47(+12.73%) |
Oct 29, 2008 | 3.413 | 3.874 | 3.299 | 3.653 | 49,668,472 | +0.21(+6.12%) |
Oct 28, 2008 | 3.192 | 3.463 | 3.088 | 3.443 | 42,700,512 | +0.62(+22.06%) |
Oct 27, 2008 | 2.944 | 3.085 | 2.820 | 2.820 | 33,087,822 | -0.01(-0.35%) |
Oct 24, 2008 | 2.784 | 2.958 | 2.727 | 2.830 | 44,579,500 | -0.40(-12.33%) |
Oct 23, 2008 | 3.091 | 3.336 | 2.951 | 3.229 | 47,007,808 | +0.14(+4.66%) |
Oct 22, 2008 | 3.473 | 3.506 | 3.031 | 3.085 | 39,034,056 | -0.68(-18.04%) |
Oct 21, 2008 | 3.834 | 3.951 | 3.687 | 3.764 | 34,221,076 | -0.28(-6.87%) |
Oct 20, 2008 | 3.861 | 4.175 | 3.814 | 4.042 | 42,475,144 | +0.23(+6.15%) |
Oct 17, 2008 | 3.831 | 4.068 | 3.680 | 3.807 | 46,552,336 | -0.12(-3.15%) |
Oct 16, 2008 | 3.918 | 4.015 | 3.352 | 3.931 | 65,346,948 | +0.40(+11.27%) |
Oct 15, 2008 | 4.232 | 4.289 | 3.466 | 3.533 | 51,226,872 | -0.98(-21.78%) |
Oct 14, 2008 | 4.764 | 5.022 | 4.318 | 4.517 | 60,287,860 | +0.07(+1.50%) |
Oct 13, 2008 | 3.727 | 4.460 | 3.610 | 4.450 | 48,747,384 | +1.21(+37.26%) |
Oct 10, 2008 | 3.175 | 3.486 | 2.844 | 3.242 | 56,318,180 | -0.16(-4.72%) |
Oct 09, 2008 | 3.881 | 4.072 | 3.118 | 3.403 | 37,192,512 | -0.20(-5.48%) |
Oct 08, 2008 | 3.292 | 3.921 | 3.178 | 3.600 | 51,058,164 | -0.10(-2.62%) |
Oct 07, 2008 | 3.931 | 4.169 | 3.576 | 3.697 | 33,951,076 | -0.25(-6.44%) |
Oct 06, 2008 | 4.042 | 4.155 | 3.429 | 3.951 | 40,488,284 | -0.44(-10.05%) |
Oct 03, 2008 | 4.804 | 4.952 | 4.356 | 4.393 | 25,141,044 | -0.33(-7.01%) |
Oct 02, 2008 | 5.363 | 5.380 | 4.570 | 4.724 | 34,917,256 | -0.62(-11.58%) |
Oct 01, 2008 | 5.303 | 5.447 | 5.085 | 5.343 | 19,717,094 | -0.04(-0.81%) |
Sep 30, 2008 | 4.962 | 5.453 | 4.885 | 5.386 | 33,369,630 | +0.86(+18.91%) |
Sep 29, 2008 | 5.085 | 5.115 | 4.530 | 4.530 | 34,317,552 | -0.87(-16.16%) |
Sep 26, 2008 | 5.497 | 5.504 | 5.340 | 5.403 | 0 | -0.17(-3.06%) |
Sep 25, 2008 | 5.470 | 5.627 | 5.385 | 5.574 | 27,441,800 | +0.31(+5.98%) |
Sep 24, 2008 | 5.320 | 5.420 | 5.226 | 5.259 | 20,963,876 | +0.01(+0.13%) |
Sep 23, 2008 | 5.520 | 5.631 | 5.206 | 5.253 | 35,797,576 | -0.25(-4.62%) |
Sep 22, 2008 | 5.540 | 5.748 | 5.470 | 5.507 | 38,890,868 | -0.08(-1.50%) |
Sep 19, 2008 | 5.417 | 6.022 | 5.169 | 5.591 | 0 | +0.48(+9.43%) |
Sep 18, 2008 | 4.711 | 5.139 | 4.450 | 5.109 | 66,245,596 | +0.47(+10.17%) |
Sep 17, 2008 | 4.995 | 5.052 | 4.590 | 4.637 | 59,578,908 | -0.55(-10.64%) |
Sep 16, 2008 | 4.761 | 5.216 | 4.761 | 5.189 | 58,453,208 | +0.10(+1.91%) |
Sep 15, 2008 | 5.249 | 5.410 | 5.059 | 5.092 | 48,980,616 | -0.58(-10.26%) |
Sep 12, 2008 | 5.480 | 5.701 | 5.403 | 5.674 | 40,031,272 | +0.23(+4.30%) |
Sep 11, 2008 | 5.276 | 5.453 | 5.253 | 5.440 | 62,119,320 | -0.13(-2.28%) |
Sep 10, 2008 | 5.647 | 5.668 | 5.400 | 5.567 | 50,373,264 | +0.02(+0.42%) |
Sep 09, 2008 | 5.805 | 5.882 | 5.520 | 5.544 | 43,776,484 | -0.39(-6.65%) |
Sep 08, 2008 | 6.179 | 6.213 | 5.815 | 5.939 | 43,423,596 | +0.08(+1.43%) |
Sep 05, 2008 | 5.698 | 5.875 | 5.597 | 5.855 | 0 | +0.02(+0.34%) |
Sep 04, 2008 | 6.039 | 6.092 | 5.778 | 5.835 | 41,217,648 | -0.25(-4.12%) |
Sep 03, 2008 | 6.069 | 6.220 | 6.046 | 6.086 | 35,726,128 | +0.02(+0.39%) |