Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.566 | 8.700 | 8.474 | 8.608 | 28,927,664 | +0.03(+0.34%) |
Nov 26, 2008 | 7.862 | 8.671 | 7.830 | 8.579 | 94,517,880 | +0.52(+6.41%) |
Nov 25, 2008 | 7.975 | 8.173 | 7.812 | 8.062 | 79,417,760 | +0.22(+2.86%) |
Nov 24, 2008 | 7.646 | 8.102 | 7.635 | 7.838 | 110,916,920 | +0.33(+4.43%) |
Nov 21, 2008 | 7.224 | 7.551 | 6.915 | 7.506 | 124,486,776 | +0.52(+7.43%) |
Nov 20, 2008 | 6.997 | 7.598 | 6.926 | 6.987 | 114,707,848 | -0.12(-1.63%) |
Nov 19, 2008 | 7.601 | 7.603 | 7.103 | 7.103 | 96,774,920 | -0.41(-5.47%) |
Nov 18, 2008 | 7.646 | 7.843 | 7.271 | 7.514 | 104,133,976 | -0.20(-2.53%) |
Nov 17, 2008 | 7.875 | 7.975 | 7.553 | 7.709 | 62,097,420 | -0.20(-2.53%) |
Nov 14, 2008 | 8.033 | 8.379 | 7.812 | 7.909 | 88,241,264 | -0.30(-3.66%) |
Nov 13, 2008 | 7.654 | 8.236 | 7.461 | 8.210 | 97,076,832 | +0.57(+7.53%) |
Nov 12, 2008 | 7.804 | 7.828 | 7.564 | 7.635 | 66,459,076 | -0.20(-2.56%) |
Nov 11, 2008 | 8.033 | 8.060 | 7.756 | 7.835 | 71,464,736 | -0.20(-2.53%) |
Nov 10, 2008 | 8.157 | 8.213 | 7.944 | 8.038 | 55,850,672 | +0.12(+1.46%) |
Nov 07, 2008 | 7.867 | 7.951 | 7.714 | 7.922 | 70,783,896 | +0.21(+2.73%) |
Nov 06, 2008 | 8.149 | 8.228 | 7.611 | 7.712 | 87,434,280 | -0.42(-5.16%) |
Nov 05, 2008 | 8.495 | 8.545 | 8.057 | 8.131 | 67,674,672 | -0.47(-5.43%) |
Nov 04, 2008 | 8.350 | 8.716 | 8.307 | 8.597 | 73,833,216 | +0.49(+6.05%) |
Nov 03, 2008 | 7.941 | 8.189 | 7.888 | 8.107 | 55,192,076 | +0.28(+3.64%) |
Oct 31, 2008 | 8.089 | 8.281 | 7.801 | 7.822 | 90,804,800 | -0.22(-2.72%) |
Oct 30, 2008 | 8.331 | 8.386 | 7.854 | 8.041 | 69,864,640 | +0.00(+0.00%) |
Oct 29, 2008 | 8.276 | 8.344 | 7.904 | 8.041 | 114,748,440 | -0.30(-3.63%) |
Oct 28, 2008 | 7.453 | 8.352 | 7.345 | 8.344 | 134,527,168 | +1.07(+14.63%) |
Oct 27, 2008 | 6.881 | 7.480 | 6.818 | 7.279 | 126,091,208 | +0.67(+10.09%) |
Oct 24, 2008 | 6.412 | 6.979 | 6.396 | 6.612 | 86,456,272 | -0.31(-4.42%) |
Oct 23, 2008 | 6.884 | 7.179 | 6.599 | 6.918 | 103,453,152 | +0.13(+1.90%) |
Oct 22, 2008 | 7.211 | 7.290 | 6.591 | 6.789 | 87,872,096 | -0.60(-8.07%) |
Oct 21, 2008 | 7.516 | 7.696 | 7.332 | 7.385 | 54,841,768 | -0.26(-3.38%) |
Oct 20, 2008 | 7.279 | 7.656 | 7.176 | 7.643 | 59,229,328 | +0.47(+6.62%) |
Oct 17, 2008 | 7.052 | 7.498 | 6.902 | 7.168 | 79,835,920 | -0.06(-0.80%) |
Oct 16, 2008 | 7.016 | 7.306 | 6.639 | 7.226 | 87,488,944 | +0.20(+2.89%) |
Oct 15, 2008 | 7.487 | 7.487 | 6.973 | 7.023 | 73,720,480 | -0.61(-7.98%) |
Oct 14, 2008 | 7.904 | 8.041 | 7.448 | 7.632 | 80,766,552 | +0.01(+0.07%) |
Oct 13, 2008 | 7.211 | 7.683 | 7.118 | 7.627 | 89,565,928 | +0.57(+8.07%) |
Oct 10, 2008 | 6.375 | 7.406 | 6.082 | 7.058 | 188,329,456 | +0.22(+3.24%) |
Oct 09, 2008 | 7.385 | 7.453 | 6.820 | 6.836 | 111,544,368 | -0.47(-6.49%) |
Oct 08, 2008 | 7.393 | 7.698 | 7.308 | 7.311 | 127,573,528 | -0.31(-4.02%) |
Oct 07, 2008 | 7.896 | 8.096 | 7.580 | 7.617 | 107,557,152 | -0.28(-3.57%) |
Oct 06, 2008 | 8.065 | 8.231 | 7.651 | 7.899 | 123,546,000 | -0.34(-4.10%) |
Oct 03, 2008 | 8.347 | 8.437 | 8.194 | 8.236 | 79,026,128 | -0.01(-0.10%) |
Oct 02, 2008 | 8.278 | 8.376 | 8.144 | 8.244 | 74,843,416 | -0.04(-0.45%) |
Oct 01, 2008 | 8.381 | 8.426 | 8.176 | 8.281 | 65,810,132 | -0.18(-2.12%) |
Sep 30, 2008 | 8.286 | 8.476 | 8.144 | 8.460 | 86,459,440 | +0.39(+4.80%) |
Sep 29, 2008 | 8.371 | 8.437 | 7.975 | 8.073 | 98,261,016 | -0.41(-4.85%) |
Sep 26, 2008 | 8.286 | 8.500 | 8.268 | 8.484 | 0 | +0.03(+0.41%) |
Sep 25, 2008 | 8.307 | 8.561 | 8.278 | 8.450 | 63,553,228 | +0.20(+2.46%) |
Sep 24, 2008 | 8.257 | 8.281 | 8.120 | 8.247 | 61,557,328 | +0.06(+0.74%) |
Sep 23, 2008 | 8.452 | 8.542 | 8.149 | 8.186 | 56,532,456 | -0.26(-3.06%) |
Sep 22, 2008 | 8.779 | 8.779 | 8.360 | 8.444 | 61,691,668 | -0.33(-3.81%) |
Sep 19, 2008 | 8.856 | 8.964 | 8.640 | 8.779 | 0 | +0.19(+2.18%) |
Sep 18, 2008 | 8.368 | 8.592 | 8.036 | 8.592 | 119,323,056 | +0.35(+4.25%) |
Sep 17, 2008 | 8.613 | 8.637 | 8.223 | 8.242 | 99,613,688 | -0.42(-4.81%) |
Sep 16, 2008 | 8.692 | 8.777 | 8.336 | 8.658 | 96,468,160 | -0.11(-1.20%) |
Sep 15, 2008 | 8.932 | 9.162 | 8.764 | 8.764 | 94,515,600 | -0.33(-3.62%) |
Sep 12, 2008 | 9.154 | 9.156 | 8.964 | 9.093 | 56,219,304 | -0.06(-0.69%) |
Sep 11, 2008 | 9.054 | 9.196 | 8.977 | 9.156 | 73,510,288 | +0.00(+0.03%) |
Sep 10, 2008 | 9.317 | 9.317 | 9.077 | 9.154 | 110,519,264 | -0.13(-1.45%) |
Sep 09, 2008 | 9.188 | 9.494 | 9.188 | 9.288 | 96,343,752 | +0.03(+0.31%) |
Sep 08, 2008 | 9.154 | 9.272 | 9.077 | 9.259 | 65,177,308 | +0.27(+3.05%) |
Sep 05, 2008 | 8.972 | 9.030 | 8.835 | 8.985 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 9.362 | 9.383 | 9.003 | 9.019 | 72,013,240 | -0.39(-4.17%) |
Sep 03, 2008 | 9.409 | 9.486 | 9.354 | 9.412 | 49,855,300 | -0.03(-0.36%) |