Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.778 | 9.956 | 9.734 | 9.812 | 58,633,268 | -0.02(-0.23%) |
Dec 30, 2008 | 9.645 | 9.867 | 9.601 | 9.834 | 68,502,232 | +0.25(+2.66%) |
Dec 29, 2008 | 9.485 | 9.585 | 9.424 | 9.579 | 57,380,484 | +0.11(+1.11%) |
Dec 26, 2008 | 9.457 | 9.512 | 9.402 | 9.474 | 26,888,586 | +0.05(+0.53%) |
Dec 24, 2008 | 9.474 | 9.496 | 9.380 | 9.424 | 25,767,624 | -0.01(-0.12%) |
Dec 23, 2008 | 9.607 | 9.640 | 9.418 | 9.435 | 58,281,456 | -0.08(-0.87%) |
Dec 22, 2008 | 9.629 | 9.701 | 9.363 | 9.518 | 85,602,784 | -0.07(-0.69%) |
Dec 19, 2008 | 9.612 | 9.712 | 9.507 | 9.585 | 104,764,288 | +0.10(+1.05%) |
Dec 18, 2008 | 9.607 | 9.734 | 9.385 | 9.485 | 95,259,424 | -0.07(-0.75%) |
Dec 17, 2008 | 9.546 | 9.734 | 9.418 | 9.557 | 84,634,488 | -0.06(-0.63%) |
Dec 16, 2008 | 9.280 | 9.734 | 9.274 | 9.618 | 119,969,928 | +0.40(+4.39%) |
Dec 15, 2008 | 9.368 | 9.485 | 9.141 | 9.213 | 90,610,952 | -0.16(-1.71%) |
Dec 12, 2008 | 9.158 | 9.407 | 9.019 | 9.374 | 79,184,712 | +0.20(+2.17%) |
Dec 11, 2008 | 9.091 | 9.407 | 8.970 | 9.175 | 117,882,168 | -0.01(-0.06%) |
Dec 10, 2008 | 9.224 | 9.307 | 9.069 | 9.180 | 61,225,644 | +0.06(+0.61%) |
Dec 09, 2008 | 9.163 | 9.407 | 9.086 | 9.125 | 78,624,688 | -0.25(-2.72%) |
Dec 08, 2008 | 9.346 | 9.557 | 9.263 | 9.380 | 90,759,904 | +0.21(+2.30%) |
Dec 05, 2008 | 8.892 | 9.407 | 8.765 | 9.169 | 108,397,808 | +0.16(+1.72%) |
Dec 04, 2008 | 9.064 | 9.335 | 8.942 | 9.014 | 87,761,800 | -0.19(-2.11%) |
Dec 03, 2008 | 8.936 | 9.280 | 8.765 | 9.208 | 124,473,232 | +0.33(+3.75%) |
Dec 02, 2008 | 8.687 | 8.914 | 8.560 | 8.875 | 78,474,072 | +0.41(+4.84%) |
Dec 01, 2008 | 8.964 | 9.058 | 8.421 | 8.465 | 83,024,408 | -0.64(-7.00%) |
Nov 28, 2008 | 8.875 | 9.119 | 8.748 | 9.103 | 38,117,036 | +0.20(+2.24%) |
Nov 26, 2008 | 8.659 | 8.920 | 8.587 | 8.903 | 80,244,424 | +0.07(+0.82%) |
Nov 25, 2008 | 9.053 | 9.158 | 8.643 | 8.831 | 98,214,360 | -0.06(-0.62%) |
Nov 24, 2008 | 8.842 | 9.136 | 8.554 | 8.886 | 133,434,848 | +0.20(+2.36%) |
Nov 21, 2008 | 8.305 | 8.770 | 8.039 | 8.681 | 169,621,984 | +0.68(+8.44%) |
Nov 20, 2008 | 8.582 | 8.881 | 7.900 | 8.006 | 164,363,408 | -0.61(-7.13%) |
Nov 19, 2008 | 8.947 | 9.141 | 8.593 | 8.621 | 99,514,392 | -0.40(-4.48%) |
Nov 18, 2008 | 8.837 | 9.080 | 8.648 | 9.025 | 106,553,784 | +0.20(+2.32%) |
Nov 17, 2008 | 8.920 | 9.097 | 8.787 | 8.820 | 77,126,416 | -0.20(-2.21%) |
Nov 14, 2008 | 9.114 | 9.468 | 8.986 | 9.019 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.798 | 9.280 | 8.476 | 9.269 | 113,004,912 | +0.50(+5.69%) |
Nov 12, 2008 | 9.119 | 9.175 | 8.759 | 8.770 | 100,978,640 | -0.52(-5.61%) |
Nov 11, 2008 | 9.114 | 9.302 | 8.925 | 9.291 | 67,840,128 | +0.09(+1.02%) |
Nov 10, 2008 | 9.529 | 9.585 | 9.058 | 9.197 | 62,603,544 | -0.14(-1.54%) |
Nov 07, 2008 | 9.136 | 9.418 | 9.086 | 9.341 | 71,400,416 | +0.27(+2.99%) |
Nov 06, 2008 | 9.407 | 9.440 | 8.986 | 9.069 | 102,997,824 | -0.35(-3.71%) |
Nov 05, 2008 | 10.02 | 10.07 | 9.374 | 9.418 | 109,337,720 | -0.78(-7.66%) |
Nov 04, 2008 | 10.04 | 10.22 | 9.928 | 10.20 | 84,504,640 | +0.36(+3.66%) |
Nov 03, 2008 | 9.889 | 9.978 | 9.734 | 9.839 | 74,867,792 | +0.03(+0.28%) |
Oct 31, 2008 | 9.839 | 10.11 | 9.751 | 9.812 | 109,355,120 | -0.08(-0.84%) |
Oct 30, 2008 | 9.878 | 9.994 | 9.596 | 9.895 | 102,742,456 | +0.37(+3.90%) |
Oct 29, 2008 | 9.734 | 10.04 | 9.490 | 9.524 | 119,634,256 | -0.35(-3.54%) |
Oct 28, 2008 | 9.241 | 9.972 | 8.920 | 9.873 | 152,721,744 | +0.79(+8.72%) |
Oct 27, 2008 | 9.030 | 9.551 | 8.886 | 9.080 | 114,632,688 | -0.10(-1.09%) |
Oct 24, 2008 | 8.814 | 9.435 | 8.687 | 9.180 | 117,295,512 | -0.29(-3.10%) |
Oct 23, 2008 | 9.357 | 9.557 | 8.920 | 9.474 | 119,944,776 | +0.20(+2.15%) |
Oct 22, 2008 | 9.446 | 9.562 | 9.141 | 9.274 | 124,358,504 | -0.33(-3.46%) |
Oct 21, 2008 | 9.789 | 9.945 | 9.596 | 9.607 | 128,473,000 | +0.00(+0.00%) |
Oct 20, 2008 | 9.557 | 9.690 | 9.341 | 9.607 | 97,340,760 | +0.24(+2.54%) |
Oct 17, 2008 | 9.103 | 9.712 | 8.997 | 9.368 | 126,732,816 | -0.03(-0.35%) |
Oct 16, 2008 | 9.166 | 9.413 | 8.648 | 9.402 | 147,859,008 | +0.39(+4.30%) |
Oct 15, 2008 | 9.579 | 9.579 | 8.953 | 9.014 | 129,176,088 | -0.48(-5.02%) |
Oct 14, 2008 | 9.634 | 9.695 | 9.313 | 9.490 | 152,947,552 | +0.25(+2.70%) |
Oct 13, 2008 | 9.125 | 9.368 | 8.798 | 9.241 | 191,831,424 | +0.85(+10.17%) |
Oct 10, 2008 | 8.216 | 8.809 | 7.928 | 8.388 | 268,752,544 | -0.29(-3.38%) |
Oct 09, 2008 | 9.585 | 9.629 | 8.582 | 8.681 | 166,612,528 | -0.81(-8.52%) |
Oct 08, 2008 | 9.623 | 10.00 | 9.490 | 9.490 | 202,598,576 | -0.29(-2.95%) |
Oct 07, 2008 | 10.47 | 10.53 | 9.778 | 9.778 | 170,994,352 | -0.71(-6.81%) |
Oct 06, 2008 | 10.25 | 10.50 | 9.845 | 10.49 | 186,758,288 | -0.03(-0.32%) |
Oct 03, 2008 | 10.49 | 10.74 | 10.43 | 10.53 | 0 | +0.12(+1.12%) |
Oct 02, 2008 | 10.43 | 10.62 | 10.36 | 10.41 | 106,783,536 | -0.08(-0.79%) |