Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.221 | 9.336 | 8.765 | 8.891 | 16,311,596 | -0.50(-5.29%) |
Nov 26, 2008 | 8.379 | 9.488 | 8.365 | 9.387 | 48,487,356 | +0.84(+9.84%) |
Nov 25, 2008 | 8.442 | 8.668 | 7.942 | 8.546 | 55,064,476 | +0.42(+5.20%) |
Nov 24, 2008 | 7.664 | 8.498 | 7.427 | 8.124 | 66,891,608 | +0.96(+13.40%) |
Nov 21, 2008 | 6.930 | 7.234 | 6.597 | 7.164 | 71,268,200 | +0.64(+9.83%) |
Nov 20, 2008 | 7.371 | 7.405 | 6.400 | 6.523 | 90,309,968 | -0.98(-13.04%) |
Nov 19, 2008 | 7.950 | 8.324 | 7.420 | 7.501 | 83,537,120 | -0.53(-6.64%) |
Nov 18, 2008 | 8.587 | 8.587 | 7.783 | 8.035 | 68,237,864 | -0.54(-6.31%) |
Nov 17, 2008 | 8.628 | 9.154 | 8.253 | 8.576 | 54,307,860 | -0.44(-4.93%) |
Nov 14, 2008 | 9.402 | 9.751 | 8.887 | 9.021 | 0 | -0.62(-6.42%) |
Nov 13, 2008 | 8.361 | 9.654 | 7.968 | 9.639 | 78,400,312 | +1.38(+16.69%) |
Nov 12, 2008 | 8.895 | 8.984 | 8.131 | 8.261 | 61,884,660 | -0.92(-10.05%) |
Nov 11, 2008 | 9.710 | 9.821 | 8.946 | 9.184 | 57,898,340 | -0.99(-9.76%) |
Nov 10, 2008 | 10.97 | 11.19 | 10.03 | 10.18 | 55,827,104 | +0.14(+1.44%) |
Nov 07, 2008 | 10.15 | 10.68 | 9.513 | 10.03 | 0 | +0.07(+0.71%) |
Nov 06, 2008 | 10.82 | 10.95 | 9.914 | 9.962 | 56,291,412 | -1.18(-10.58%) |
Nov 05, 2008 | 11.76 | 12.21 | 11.03 | 11.14 | 60,730,956 | -1.07(-8.74%) |
Nov 04, 2008 | 11.18 | 12.40 | 11.15 | 12.21 | 59,399,392 | +1.52(+14.22%) |
Nov 03, 2008 | 10.71 | 11.15 | 10.43 | 10.69 | 44,489,808 | -0.08(-0.76%) |
Oct 31, 2008 | 10.99 | 11.28 | 10.41 | 10.77 | 52,990,432 | -0.36(-3.20%) |
Oct 30, 2008 | 11.05 | 11.34 | 10.20 | 11.13 | 73,084,104 | +0.66(+6.30%) |
Oct 29, 2008 | 10.29 | 11.20 | 10.10 | 10.47 | 91,265,304 | +0.53(+5.37%) |
Oct 28, 2008 | 9.436 | 9.988 | 8.524 | 9.932 | 79,465,392 | +1.13(+12.84%) |
Oct 27, 2008 | 9.261 | 9.706 | 8.802 | 8.802 | 73,628,032 | -0.41(-4.47%) |
Oct 24, 2008 | 8.328 | 9.702 | 8.257 | 9.213 | 0 | -0.53(-5.40%) |
Oct 23, 2008 | 9.821 | 10.48 | 8.991 | 9.740 | 91,331,824 | -0.24(-2.38%) |
Oct 22, 2008 | 11.53 | 11.57 | 9.562 | 9.977 | 110,644,480 | -2.16(-17.78%) |
Oct 21, 2008 | 12.79 | 13.08 | 12.11 | 12.13 | 71,582,056 | -1.48(-10.84%) |
Oct 20, 2008 | 12.79 | 13.63 | 12.56 | 13.61 | 52,247,208 | +1.40(+11.51%) |
Oct 17, 2008 | 11.77 | 13.45 | 11.45 | 12.20 | 0 | -0.17(-1.38%) |
Oct 16, 2008 | 12.74 | 13.08 | 11.13 | 12.37 | 97,397,408 | +0.10(+0.85%) |
Oct 15, 2008 | 14.08 | 14.18 | 12.23 | 12.27 | 79,381,024 | -2.90(-19.13%) |
Oct 14, 2008 | 17.40 | 17.79 | 14.96 | 15.17 | 64,447,372 | -1.64(-9.76%) |
Oct 13, 2008 | 14.62 | 16.81 | 13.63 | 16.81 | 76,969,376 | +3.34(+24.81%) |
Oct 10, 2008 | 12.90 | 14.79 | 12.04 | 13.47 | 0 | -0.67(-4.74%) |
Oct 09, 2008 | 16.84 | 17.18 | 13.75 | 14.14 | 82,510,808 | -1.54(-9.84%) |
Oct 08, 2008 | 13.87 | 16.31 | 13.62 | 15.69 | 90,728,552 | +1.44(+10.11%) |
Oct 07, 2008 | 16.84 | 17.12 | 14.18 | 14.25 | 78,249,608 | -1.85(-11.48%) |
Oct 06, 2008 | 15.73 | 16.11 | 13.75 | 16.09 | 91,341,232 | -0.42(-2.56%) |
Oct 03, 2008 | 17.09 | 18.26 | 16.26 | 16.52 | 0 | -0.27(-1.62%) |
Oct 02, 2008 | 18.87 | 18.87 | 16.63 | 16.79 | 63,738,344 | -2.71(-13.90%) |
Oct 01, 2008 | 20.65 | 20.90 | 18.91 | 19.50 | 49,589,148 | -1.43(-6.84%) |
Sep 30, 2008 | 20.21 | 21.11 | 19.60 | 20.93 | 51,147,128 | +1.34(+6.82%) |
Sep 29, 2008 | 22.15 | 22.23 | 18.86 | 19.60 | 68,890,808 | -3.90(-16.61%) |
Sep 26, 2008 | 24.37 | 24.53 | 22.65 | 23.50 | 0 | -1.69(-6.70%) |
Sep 25, 2008 | 24.58 | 25.64 | 23.84 | 25.18 | 35,172,272 | +0.70(+2.86%) |
Sep 24, 2008 | 26.12 | 26.14 | 24.40 | 24.48 | 29,941,076 | -1.11(-4.33%) |
Sep 23, 2008 | 26.33 | 27.54 | 25.51 | 25.59 | 41,911,424 | -1.04(-3.90%) |
Sep 22, 2008 | 27.58 | 28.48 | 26.48 | 26.63 | 46,770,024 | -0.44(-1.62%) |
Sep 19, 2008 | 26.25 | 27.52 | 25.20 | 27.07 | 0 | +2.41(+9.76%) |
Sep 18, 2008 | 24.60 | 25.58 | 23.10 | 24.66 | 65,158,712 | +0.58(+2.40%) |
Sep 17, 2008 | 23.86 | 25.18 | 22.46 | 24.08 | 70,001,608 | -0.31(-1.27%) |
Sep 16, 2008 | 23.20 | 24.48 | 22.16 | 24.39 | 72,785,184 | +0.15(+0.62%) |
Sep 15, 2008 | 25.70 | 26.08 | 24.00 | 24.24 | 42,094,416 | -2.96(-10.88%) |
Sep 12, 2008 | 25.73 | 27.39 | 25.60 | 27.20 | 0 | +2.07(+8.23%) |
Sep 11, 2008 | 24.88 | 25.45 | 23.31 | 25.13 | 68,438,600 | -0.34(-1.33%) |
Sep 10, 2008 | 24.23 | 25.98 | 23.95 | 25.47 | 51,855,712 | +1.48(+6.17%) |
Sep 09, 2008 | 25.87 | 25.94 | 23.89 | 23.99 | 68,620,904 | -2.54(-9.58%) |
Sep 08, 2008 | 28.13 | 28.35 | 25.81 | 26.53 | 43,102,516 | -0.68(-2.50%) |
Sep 05, 2008 | 27.58 | 27.82 | 25.50 | 27.21 | 0 | -0.38(-1.36%) |
Sep 04, 2008 | 29.59 | 29.96 | 27.06 | 27.59 | 65,518,912 | -2.00(-6.76%) |
Sep 03, 2008 | 30.49 | 30.91 | 28.87 | 29.59 | 41,567,628 | -0.99(-3.24%) |