Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.461 | 6.615 | 6.364 | 6.565 | 31,140,624 | -0.37(-5.33%) |
Nov 26, 2008 | 6.170 | 6.944 | 6.054 | 6.935 | 82,422,248 | +0.82(+13.44%) |
Nov 25, 2008 | 6.377 | 6.411 | 5.869 | 6.113 | 91,518,544 | +0.06(+0.98%) |
Nov 24, 2008 | 5.693 | 6.229 | 5.693 | 6.054 | 133,226,544 | +0.60(+10.98%) |
Nov 21, 2008 | 5.467 | 5.580 | 5.016 | 5.455 | 124,185,440 | +0.77(+16.47%) |
Nov 20, 2008 | 5.424 | 5.499 | 4.618 | 4.684 | 134,046,848 | -0.92(-16.35%) |
Nov 19, 2008 | 6.217 | 6.370 | 5.574 | 5.599 | 91,341,688 | -0.81(-12.66%) |
Nov 18, 2008 | 6.703 | 6.853 | 6.135 | 6.411 | 82,286,624 | -0.27(-4.08%) |
Nov 17, 2008 | 6.646 | 6.957 | 6.505 | 6.684 | 69,226,096 | -0.04(-0.61%) |
Nov 14, 2008 | 7.001 | 7.242 | 6.687 | 6.725 | 97,783,904 | -0.79(-10.48%) |
Nov 13, 2008 | 6.947 | 7.533 | 6.308 | 7.512 | 130,506,952 | +0.64(+9.36%) |
Nov 12, 2008 | 7.524 | 7.527 | 6.700 | 6.869 | 93,844,560 | -1.17(-14.55%) |
Nov 11, 2008 | 8.233 | 8.339 | 7.806 | 8.038 | 70,310,112 | -0.49(-5.77%) |
Nov 10, 2008 | 8.888 | 8.998 | 8.198 | 8.530 | 75,177,048 | +0.14(+1.64%) |
Nov 07, 2008 | 8.151 | 8.496 | 7.913 | 8.392 | 77,137,560 | +0.61(+7.77%) |
Nov 06, 2008 | 8.483 | 8.518 | 7.593 | 7.787 | 95,151,408 | -0.70(-8.20%) |
Nov 05, 2008 | 9.070 | 9.396 | 8.402 | 8.483 | 97,205,816 | -1.10(-11.51%) |
Nov 04, 2008 | 8.518 | 9.678 | 8.512 | 9.587 | 119,158,344 | +1.32(+15.97%) |
Nov 03, 2008 | 8.305 | 8.430 | 7.979 | 8.267 | 60,038,236 | -0.16(-1.93%) |
Oct 31, 2008 | 8.026 | 8.650 | 7.878 | 8.430 | 105,016,280 | -0.04(-0.48%) |
Oct 30, 2008 | 7.976 | 8.543 | 7.966 | 8.471 | 118,619,512 | +0.88(+11.61%) |
Oct 29, 2008 | 7.038 | 8.026 | 6.963 | 7.590 | 133,612,744 | +0.54(+7.60%) |
Oct 28, 2008 | 6.580 | 7.054 | 6.132 | 7.054 | 125,931,968 | +0.90(+14.56%) |
Oct 27, 2008 | 6.493 | 6.690 | 6.126 | 6.157 | 114,084,528 | -0.44(-6.70%) |
Oct 24, 2008 | 6.524 | 7.138 | 6.317 | 6.599 | 137,830,768 | -0.95(-12.62%) |
Oct 23, 2008 | 7.198 | 7.869 | 7.010 | 7.552 | 116,722,256 | +0.29(+4.06%) |
Oct 22, 2008 | 7.794 | 7.907 | 6.803 | 7.258 | 118,537,432 | -1.16(-13.75%) |
Oct 21, 2008 | 8.556 | 8.878 | 8.167 | 8.414 | 106,113,472 | -0.71(-7.77%) |
Oct 20, 2008 | 8.574 | 9.192 | 8.574 | 9.123 | 99,089,328 | +0.91(+11.03%) |
Oct 17, 2008 | 7.878 | 8.969 | 7.628 | 8.217 | 120,787,480 | +0.21(+2.58%) |
Oct 16, 2008 | 8.098 | 8.386 | 7.211 | 8.010 | 182,076,848 | +0.15(+1.91%) |
Oct 15, 2008 | 9.449 | 9.487 | 7.809 | 7.860 | 141,938,560 | -2.36(-23.07%) |
Oct 14, 2008 | 10.97 | 11.20 | 9.668 | 10.22 | 144,624,752 | -0.44(-4.15%) |
Oct 13, 2008 | 9.230 | 10.71 | 8.715 | 10.66 | 125,866,512 | +2.48(+30.27%) |
Oct 10, 2008 | 7.913 | 8.822 | 7.446 | 8.182 | 166,388,432 | -0.47(-5.40%) |
Oct 09, 2008 | 9.860 | 10.27 | 8.634 | 8.650 | 123,017,088 | -0.69(-7.35%) |
Oct 08, 2008 | 8.317 | 10.07 | 8.298 | 9.336 | 194,116,768 | -0.03(-0.37%) |
Oct 07, 2008 | 10.88 | 11.14 | 9.371 | 9.371 | 129,296,616 | -1.35(-12.60%) |
Oct 06, 2008 | 10.29 | 10.76 | 8.835 | 10.72 | 156,451,040 | -0.79(-6.86%) |
Oct 03, 2008 | 12.26 | 13.03 | 11.47 | 11.51 | 92,036,168 | -0.43(-3.57%) |
Oct 02, 2008 | 13.00 | 13.00 | 11.60 | 11.94 | 114,802,720 | -1.69(-12.42%) |
Oct 01, 2008 | 13.72 | 13.76 | 12.76 | 13.63 | 81,486,576 | -0.15(-1.07%) |
Sep 30, 2008 | 12.85 | 13.78 | 12.80 | 13.78 | 82,305,944 | +1.45(+11.80%) |
Sep 29, 2008 | 13.75 | 13.75 | 11.60 | 12.32 | 109,789,032 | -2.27(-15.57%) |
Sep 26, 2008 | 14.59 | 14.65 | 14.10 | 14.60 | 0 | -0.55(-3.64%) |
Sep 25, 2008 | 14.82 | 15.24 | 14.58 | 15.15 | 68,708,376 | +0.95(+6.67%) |
Sep 24, 2008 | 14.35 | 14.69 | 14.11 | 14.20 | 60,329,564 | +0.27(+1.94%) |
Sep 23, 2008 | 14.96 | 15.15 | 13.62 | 13.93 | 102,730,328 | -1.13(-7.49%) |
Sep 22, 2008 | 15.17 | 15.67 | 14.84 | 15.06 | 111,857,656 | +0.23(+1.52%) |
Sep 19, 2008 | 14.47 | 15.68 | 13.79 | 14.84 | 0 | +2.45(+19.80%) |
Sep 18, 2008 | 12.76 | 13.49 | 11.96 | 12.38 | 111,720,904 | +0.07(+0.54%) |
Sep 17, 2008 | 13.04 | 13.19 | 12.09 | 12.32 | 117,758,840 | -0.92(-6.92%) |
Sep 16, 2008 | 11.84 | 13.37 | 11.40 | 13.23 | 107,862,328 | +0.58(+4.61%) |
Sep 15, 2008 | 13.11 | 13.56 | 12.62 | 12.65 | 90,649,976 | -1.68(-11.71%) |
Sep 12, 2008 | 13.58 | 14.38 | 13.47 | 14.33 | 99,702,432 | +1.10(+8.34%) |
Sep 11, 2008 | 12.20 | 13.32 | 12.12 | 13.22 | 141,224,128 | +0.81(+6.49%) |
Sep 10, 2008 | 12.19 | 12.66 | 11.57 | 12.42 | 132,339,728 | +0.37(+3.04%) |
Sep 09, 2008 | 13.06 | 13.10 | 12.01 | 12.05 | 122,208,568 | -1.49(-11.00%) |
Sep 08, 2008 | 14.76 | 14.81 | 13.45 | 13.54 | 81,294,704 | -0.51(-3.62%) |
Sep 05, 2008 | 13.89 | 14.14 | 13.36 | 14.05 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.94 | 15.03 | 13.99 | 14.24 | 74,669,656 | -0.82(-5.45%) |
Sep 03, 2008 | 15.28 | 15.64 | 14.73 | 15.06 | 65,156,244 | -0.35(-2.26%) |