Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.719 | 7.796 | 7.522 | 7.653 | 6,516,641 | -0.07(-0.94%) |
Nov 26, 2008 | 6.861 | 7.783 | 6.712 | 7.726 | 19,620,136 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.082 | 29,904,522 | +0.37(+5.50%) |
Nov 24, 2008 | 6.973 | 7.189 | 6.602 | 6.712 | 26,358,894 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,613,220 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,016,792 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,271,242 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,179,704 | -0.01(-0.10%) |
Nov 17, 2008 | 7.498 | 7.806 | 7.301 | 7.335 | 39,416,204 | -0.66(-8.24%) |
Nov 14, 2008 | 8.510 | 8.846 | 7.990 | 7.993 | 40,156,608 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,470,252 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,561,796 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.949 | 8.316 | 8.566 | 33,902,396 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,406,042 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.966 | 8.847 | 32,990,058 | +0.82(+10.18%) |
Nov 06, 2008 | 8.385 | 8.488 | 7.803 | 8.030 | 39,285,496 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.336 | 8.579 | 8.649 | 37,733,892 | -0.79(-8.34%) |
Nov 04, 2008 | 9.570 | 9.863 | 9.283 | 9.436 | 40,564,108 | +0.32(+3.54%) |
Nov 03, 2008 | 9.314 | 9.552 | 8.953 | 9.113 | 31,018,514 | -0.22(-2.37%) |
Oct 31, 2008 | 8.527 | 9.519 | 8.527 | 9.334 | 35,574,768 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.744 | 41,276,624 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,210,140 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.701 | 7.876 | 47,528,880 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,622,036 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.672 | 5.484 | 6.455 | 37,096,636 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.444 | 6.195 | 6.478 | 55,896,412 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,507,440 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.686 | 8.075 | 8.133 | 29,173,700 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.260 | 8.866 | 28,856,934 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.049 | 32,743,038 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.763 | 7.503 | 8.441 | 47,898,824 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,517,200 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,511,844 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,464,488 | +1.01(+12.10%) |
Oct 10, 2008 | 7.482 | 9.007 | 7.199 | 8.386 | 49,002,344 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.876 | 8.118 | 51,347,648 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.334 | 64,742,400 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.450 | 7.473 | 54,837,008 | -0.39(-4.97%) |
Oct 06, 2008 | 7.460 | 7.972 | 6.850 | 7.864 | 57,075,768 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.234 | 8.050 | 8.213 | 48,061,836 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,769,576 | -4.46(-34.57%) |
Oct 01, 2008 | 13.35 | 13.62 | 12.53 | 12.89 | 148,383,216 | -0.41(-3.08%) |
Sep 30, 2008 | 12.40 | 13.45 | 12.10 | 13.30 | 35,938,444 | +1.10(+8.97%) |
Sep 29, 2008 | 12.63 | 13.30 | 11.80 | 12.20 | 38,638,716 | -1.14(-8.55%) |
Sep 26, 2008 | 14.42 | 14.42 | 12.75 | 13.35 | 0 | -2.68(-16.71%) |
Sep 25, 2008 | 16.71 | 16.71 | 15.46 | 16.02 | 31,680,782 | -0.69(-4.15%) |
Sep 24, 2008 | 16.86 | 17.23 | 16.21 | 16.72 | 21,034,594 | +0.20(+1.20%) |
Sep 23, 2008 | 17.65 | 17.75 | 15.89 | 16.52 | 31,320,570 | -1.19(-6.72%) |
Sep 22, 2008 | 17.38 | 18.30 | 17.36 | 17.71 | 24,571,254 | +0.34(+1.98%) |
Sep 19, 2008 | 17.13 | 17.56 | 16.33 | 17.37 | 0 | +1.32(+8.24%) |
Sep 18, 2008 | 16.08 | 17.09 | 15.20 | 16.05 | 30,858,510 | +0.09(+0.58%) |
Sep 17, 2008 | 16.96 | 17.55 | 15.68 | 15.95 | 34,270,876 | -1.43(-8.21%) |
Sep 16, 2008 | 15.38 | 17.39 | 15.27 | 17.38 | 35,657,688 | +1.35(+8.43%) |
Sep 15, 2008 | 16.78 | 17.39 | 15.69 | 16.03 | 31,384,668 | -1.82(-10.22%) |
Sep 12, 2008 | 16.88 | 18.14 | 16.88 | 17.85 | 32,501,294 | +0.95(+5.60%) |
Sep 11, 2008 | 15.53 | 16.93 | 15.09 | 16.90 | 37,410,608 | +0.97(+6.06%) |
Sep 10, 2008 | 15.35 | 16.62 | 15.29 | 15.94 | 40,115,360 | +0.66(+4.31%) |
Sep 09, 2008 | 17.06 | 17.06 | 15.20 | 15.28 | 51,109,272 | -2.09(-12.05%) |
Sep 08, 2008 | 19.71 | 19.75 | 16.80 | 17.37 | 34,613,932 | -1.70(-8.93%) |
Sep 05, 2008 | 18.02 | 19.15 | 17.29 | 19.08 | 0 | +1.13(+6.29%) |
Sep 04, 2008 | 19.17 | 19.71 | 17.64 | 17.95 | 34,809,036 | -1.59(-8.12%) |
Sep 03, 2008 | 20.01 | 20.42 | 18.69 | 19.53 | 34,261,976 | -0.54(-2.67%) |