Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.756 | 8.899 | 8.663 | 8.818 | 11,892,238 | -0.28(-3.08%) |
Nov 26, 2008 | 8.775 | 9.123 | 8.737 | 9.098 | 24,660,572 | +0.27(+3.03%) |
Nov 25, 2008 | 8.918 | 8.943 | 8.588 | 8.831 | 44,140,640 | +0.29(+3.43%) |
Nov 24, 2008 | 8.140 | 8.712 | 8.071 | 8.538 | 30,502,034 | +0.49(+6.11%) |
Nov 21, 2008 | 8.159 | 8.191 | 7.518 | 8.047 | 36,530,876 | +0.36(+4.70%) |
Nov 20, 2008 | 8.115 | 8.383 | 7.555 | 7.686 | 34,052,912 | -0.39(-4.85%) |
Nov 19, 2008 | 8.526 | 8.744 | 8.009 | 8.078 | 55,468,584 | -0.21(-2.55%) |
Nov 18, 2008 | 8.084 | 8.401 | 7.953 | 8.289 | 31,261,856 | +0.41(+5.21%) |
Nov 17, 2008 | 8.003 | 8.183 | 7.804 | 7.879 | 34,883,688 | +0.04(+0.56%) |
Nov 14, 2008 | 7.735 | 8.183 | 7.605 | 7.835 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.047 | 8.818 | 7.767 | 8.806 | 45,141,684 | +0.89(+11.24%) |
Nov 12, 2008 | 8.296 | 8.364 | 7.810 | 7.916 | 40,194,660 | -0.70(-8.16%) |
Nov 11, 2008 | 9.005 | 9.049 | 8.383 | 8.619 | 34,383,712 | -0.62(-6.73%) |
Nov 10, 2008 | 9.895 | 9.895 | 9.117 | 9.241 | 30,083,410 | -0.28(-2.94%) |
Nov 07, 2008 | 9.254 | 9.615 | 9.173 | 9.521 | 29,565,770 | +0.37(+4.01%) |
Nov 06, 2008 | 9.826 | 9.951 | 9.030 | 9.154 | 29,750,704 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.988 | 10.03 | 27,807,320 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,886,346 | +0.57(+5.82%) |
Nov 03, 2008 | 9.770 | 9.988 | 9.727 | 9.845 | 26,157,656 | +0.40(+4.22%) |
Oct 31, 2008 | 9.839 | 9.864 | 9.341 | 9.447 | 56,192,492 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.957 | 10.33 | 34,249,068 | +0.57(+5.80%) |
Oct 29, 2008 | 9.914 | 10.25 | 9.677 | 9.764 | 35,102,272 | -0.20(-2.00%) |
Oct 28, 2008 | 9.229 | 9.994 | 8.787 | 9.963 | 57,236,568 | +0.79(+8.62%) |
Oct 27, 2008 | 9.092 | 9.708 | 9.080 | 9.173 | 33,263,654 | -0.44(-4.53%) |
Oct 24, 2008 | 8.856 | 10.07 | 8.831 | 9.609 | 31,559,308 | -0.31(-3.14%) |
Oct 23, 2008 | 9.565 | 10.12 | 9.372 | 9.920 | 30,581,154 | +0.39(+4.05%) |
Oct 22, 2008 | 10.09 | 10.14 | 9.241 | 9.534 | 26,793,172 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,109,060 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.26 | 10.84 | 11.17 | 38,748,116 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.994 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.820 | 10.44 | 9.148 | 10.31 | 67,022,228 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.335 | 9.403 | 62,335,716 | -1.39(-12.86%) |
Oct 14, 2008 | 11.21 | 11.26 | 10.55 | 10.79 | 52,379,728 | +0.14(+1.28%) |
Oct 13, 2008 | 10.17 | 10.90 | 9.957 | 10.65 | 42,250,200 | +0.87(+8.84%) |
Oct 10, 2008 | 9.428 | 10.47 | 9.210 | 9.789 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.78 | 10.82 | 9.876 | 10.08 | 34,674,520 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.17 | 10.34 | 55,113,732 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,861,700 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.795 | 10.39 | 54,278,956 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,869,834 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,116,522 | -0.09(-0.80%) |
Sep 30, 2008 | 11.26 | 11.62 | 11.20 | 11.61 | 24,801,428 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,721,740 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.86 | 12.48 | 12.60 | 23,329,868 | +0.20(+1.61%) |
Sep 24, 2008 | 12.76 | 12.78 | 12.35 | 12.40 | 17,153,092 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.25 | 12.34 | 21,783,558 | -0.09(-0.70%) |
Sep 22, 2008 | 12.99 | 13.03 | 12.38 | 12.43 | 23,976,814 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,063,356 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.38 | 11.63 | 12.10 | 34,732,092 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.79 | 12.17 | 12.68 | 29,982,326 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.76 | 12.43 | 12.50 | 37,101,692 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.71 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.38 | 12.86 | 12.26 | 12.83 | 38,573,088 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,803,168 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,352,984 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.72 | 12.38 | 59,919,872 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.34 | 13.84 | 13.88 | 33,960,924 | -0.76(-5.18%) |
Sep 03, 2008 | 14.71 | 14.72 | 14.44 | 14.64 | 46,205,372 | -0.57(-3.76%) |