Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.720 | 6.554 | 5.600 | 6.351 | 10,759,483 | +0.63(+11.04%) |
Nov 26, 2008 | 5.126 | 5.840 | 4.750 | 5.720 | 17,500,616 | +0.43(+8.10%) |
Nov 25, 2008 | 5.036 | 5.915 | 4.938 | 5.291 | 32,001,190 | +0.60(+12.82%) |
Nov 24, 2008 | 4.292 | 4.773 | 3.878 | 4.690 | 23,308,454 | +0.97(+26.06%) |
Nov 21, 2008 | 4.773 | 4.878 | 3.127 | 3.721 | 38,397,512 | -0.47(-11.13%) |
Nov 20, 2008 | 5.036 | 5.126 | 4.134 | 4.187 | 28,888,844 | -0.98(-19.04%) |
Nov 19, 2008 | 6.922 | 7.005 | 5.089 | 5.171 | 37,969,720 | -2.07(-28.63%) |
Nov 18, 2008 | 7.186 | 7.404 | 6.577 | 7.246 | 21,318,670 | +0.29(+4.10%) |
Nov 17, 2008 | 8.749 | 9.162 | 6.817 | 6.960 | 27,728,052 | -2.55(-26.80%) |
Nov 14, 2008 | 7.479 | 10.43 | 7.178 | 9.508 | 42,647,716 | +1.65(+20.94%) |
Nov 13, 2008 | 7.576 | 8.193 | 6.479 | 7.862 | 25,909,254 | +0.59(+8.17%) |
Nov 12, 2008 | 8.253 | 8.493 | 6.953 | 7.268 | 20,213,574 | -1.18(-13.97%) |
Nov 11, 2008 | 9.861 | 10.33 | 7.794 | 8.448 | 34,783,484 | -2.49(-22.75%) |
Nov 10, 2008 | 12.09 | 12.21 | 10.38 | 10.94 | 15,482,295 | -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 | 28,657,438 | -2.68(-20.82%) |
Nov 05, 2008 | 12.58 | 14.96 | 12.18 | 12.89 | 38,889,416 | +0.05(+0.35%) |
Nov 04, 2008 | 13.08 | 14.19 | 12.25 | 12.85 | 52,350,088 | +0.61(+4.98%) |
Nov 03, 2008 | 8.644 | 12.66 | 8.493 | 12.24 | 94,232,216 | +4.48(+57.75%) |
Oct 31, 2008 | 7.862 | 8.343 | 6.539 | 7.757 | 60,362,208 | +0.53(+7.28%) |
Oct 30, 2008 | 13.34 | 13.37 | 6.186 | 7.231 | 89,133,928 | -7.70(-51.56%) |
Oct 29, 2008 | 14.38 | 16.10 | 13.91 | 14.93 | 10,485,778 | +0.48(+3.33%) |
Oct 28, 2008 | 15.93 | 15.93 | 12.20 | 14.45 | 13,550,485 | -0.41(-2.78%) |
Oct 27, 2008 | 17.30 | 17.93 | 14.86 | 14.86 | 7,038,589 | -3.40(-18.64%) |
Oct 24, 2008 | 13.78 | 18.72 | 13.53 | 18.26 | 12,155,689 | +2.55(+16.21%) |
Oct 23, 2008 | 17.29 | 18.04 | 14.28 | 15.72 | 9,239,704 | -1.33(-7.80%) |
Oct 22, 2008 | 20.03 | 20.52 | 16.04 | 17.05 | 7,079,932 | -3.66(-17.68%) |
Oct 21, 2008 | 21.06 | 22.16 | 20.12 | 20.71 | 4,986,000 | -1.32(-5.97%) |
Oct 20, 2008 | 21.90 | 22.06 | 20.02 | 22.02 | 5,602,109 | +0.46(+2.13%) |
Oct 17, 2008 | 21.23 | 23.92 | 19.54 | 21.56 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.25 | 24.92 | 19.05 | 21.69 | 11,426,168 | -2.92(-11.88%) |
Oct 15, 2008 | 23.91 | 25.42 | 22.71 | 24.62 | 14,002,396 | -0.19(-0.76%) |
Oct 14, 2008 | 21.80 | 26.86 | 20.70 | 24.80 | 21,982,774 | +6.29(+33.98%) |
Oct 13, 2008 | 15.96 | 18.84 | 15.96 | 18.51 | 11,359,590 | +4.06(+28.08%) |
Oct 10, 2008 | 13.30 | 15.83 | 12.38 | 14.45 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.89 | 20.90 | 15.12 | 15.12 | 11,615,046 | -3.57(-19.11%) |
Oct 08, 2008 | 21.15 | 22.05 | 18.30 | 18.69 | 7,525,006 | -2.83(-13.17%) |
Oct 07, 2008 | 23.32 | 26.13 | 21.45 | 21.52 | 7,562,829 | -1.71(-7.35%) |
Oct 06, 2008 | 22.83 | 24.77 | 21.83 | 23.23 | 12,134,334 | +2.63(+12.77%) |
Oct 03, 2008 | 22.53 | 25.01 | 20.05 | 20.59 | 0 | +1.12(+5.75%) |
Oct 02, 2008 | 29.09 | 29.09 | 19.14 | 19.47 | 11,328,326 | -9.17(-32.01%) |
Oct 01, 2008 | 30.07 | 30.07 | 26.10 | 28.64 | 12,681,547 | -2.16(-7.03%) |
Sep 30, 2008 | 38.43 | 38.52 | 23.50 | 30.81 | 21,169,486 | -6.77(-18.02%) |
Sep 29, 2008 | 41.14 | 42.81 | 34.39 | 37.58 | 5,531,362 | -4.99(-11.72%) |
Sep 26, 2008 | 37.74 | 43.20 | 37.61 | 42.57 | 0 | +3.68(+9.45%) |
Sep 25, 2008 | 39.59 | 42.56 | 38.11 | 38.90 | 5,189,322 | -0.11(-0.29%) |
Sep 24, 2008 | 41.85 | 42.43 | 38.50 | 39.01 | 4,084,856 | -3.14(-7.45%) |
Sep 23, 2008 | 45.77 | 45.77 | 41.54 | 42.15 | 2,686,503 | -1.78(-4.05%) |
Sep 22, 2008 | 47.23 | 47.40 | 43.61 | 43.93 | 3,181,529 | -3.53(-7.44%) |
Sep 19, 2008 | 48.52 | 54.34 | 44.98 | 47.47 | 0 | +4.39(+10.19%) |
Sep 18, 2008 | 40.69 | 43.10 | 35.70 | 43.08 | 11,284,492 | +4.40(+11.39%) |
Sep 17, 2008 | 43.33 | 43.33 | 38.60 | 38.67 | 8,484,753 | -4.71(-10.86%) |
Sep 16, 2008 | 41.44 | 43.88 | 40.12 | 43.38 | 9,209,480 | +0.47(+1.10%) |
Sep 15, 2008 | 42.99 | 46.20 | 42.91 | 42.91 | 8,336,659 | -2.47(-5.45%) |
Sep 12, 2008 | 45.59 | 46.44 | 44.82 | 45.38 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.66 | 46.79 | 44.43 | 46.65 | 8,549,458 | +0.02(+0.05%) |
Sep 10, 2008 | 47.72 | 47.72 | 46.07 | 46.62 | 5,886,547 | -0.52(-1.10%) |
Sep 09, 2008 | 48.55 | 50.26 | 47.14 | 47.14 | 5,380,380 | -2.67(-5.36%) |
Sep 08, 2008 | 48.90 | 49.86 | 47.77 | 49.81 | 6,125,572 | +3.28(+7.06%) |
Sep 05, 2008 | 45.85 | 46.72 | 45.46 | 46.53 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.97 | 48.15 | 46.26 | 46.41 | 3,154,836 | -2.04(-4.20%) |
Sep 03, 2008 | 47.16 | 48.49 | 47.09 | 48.45 | 3,402,197 | +0.08(+0.17%) |