Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.744 | 8.985 | 8.619 | 8.968 | 38,687,872 | +0.20(+2.24%) |
Nov 26, 2008 | 8.532 | 8.788 | 8.461 | 8.772 | 81,446,152 | +0.07(+0.82%) |
Nov 25, 2008 | 8.919 | 9.023 | 8.515 | 8.701 | 99,685,200 | -0.05(-0.62%) |
Nov 24, 2008 | 8.712 | 9.001 | 8.428 | 8.755 | 135,433,152 | +0.20(+2.36%) |
Nov 21, 2008 | 8.182 | 8.641 | 7.920 | 8.553 | 172,162,208 | +0.67(+8.44%) |
Nov 20, 2008 | 8.455 | 8.750 | 7.784 | 7.887 | 166,824,896 | -0.61(-7.13%) |
Nov 19, 2008 | 8.815 | 9.006 | 8.466 | 8.493 | 101,004,712 | -0.40(-4.48%) |
Nov 18, 2008 | 8.706 | 8.946 | 8.521 | 8.892 | 108,149,520 | +0.20(+2.32%) |
Nov 17, 2008 | 8.788 | 8.963 | 8.657 | 8.690 | 78,281,448 | -0.20(-2.21%) |
Nov 14, 2008 | 8.979 | 9.328 | 8.854 | 8.886 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.668 | 9.143 | 8.351 | 9.132 | 114,697,264 | +0.49(+5.69%) |
Nov 12, 2008 | 8.985 | 9.039 | 8.630 | 8.641 | 102,490,888 | -0.51(-5.61%) |
Nov 11, 2008 | 8.979 | 9.165 | 8.794 | 9.154 | 68,856,088 | +0.09(+1.02%) |
Nov 10, 2008 | 9.389 | 9.443 | 8.925 | 9.061 | 63,541,084 | -0.14(-1.54%) |
Nov 07, 2008 | 9.001 | 9.279 | 8.952 | 9.203 | 72,469,696 | +0.27(+2.99%) |
Nov 06, 2008 | 9.268 | 9.301 | 8.854 | 8.935 | 104,540,312 | -0.34(-3.71%) |
Nov 05, 2008 | 9.874 | 9.923 | 9.236 | 9.279 | 110,975,144 | -0.77(-7.66%) |
Nov 04, 2008 | 9.891 | 10.07 | 9.782 | 10.05 | 85,770,168 | +0.35(+3.66%) |
Nov 03, 2008 | 9.743 | 9.831 | 9.590 | 9.694 | 75,989,000 | +0.03(+0.28%) |
Oct 31, 2008 | 9.694 | 9.962 | 9.607 | 9.667 | 110,992,808 | -0.08(-0.84%) |
Oct 30, 2008 | 9.732 | 9.847 | 9.454 | 9.749 | 104,281,112 | +0.37(+3.90%) |
Oct 29, 2008 | 9.590 | 9.891 | 9.350 | 9.383 | 121,425,880 | -0.34(-3.54%) |
Oct 28, 2008 | 9.105 | 9.825 | 8.788 | 9.727 | 155,008,880 | +0.78(+8.72%) |
Oct 27, 2008 | 8.897 | 9.410 | 8.755 | 8.946 | 116,349,416 | -0.10(-1.09%) |
Oct 24, 2008 | 8.684 | 9.296 | 8.559 | 9.045 | 119,052,112 | -0.29(-3.10%) |
Oct 23, 2008 | 9.219 | 9.416 | 8.788 | 9.334 | 121,741,056 | +0.20(+2.15%) |
Oct 22, 2008 | 9.307 | 9.421 | 9.006 | 9.137 | 126,220,880 | -0.33(-3.46%) |
Oct 21, 2008 | 9.645 | 9.798 | 9.454 | 9.465 | 130,397,000 | +0.00(+0.00%) |
Oct 20, 2008 | 9.416 | 9.547 | 9.203 | 9.465 | 98,798,520 | +0.23(+2.54%) |
Oct 17, 2008 | 8.968 | 9.569 | 8.864 | 9.230 | 128,630,744 | -0.03(-0.35%) |
Oct 16, 2008 | 9.031 | 9.274 | 8.521 | 9.263 | 150,073,328 | +0.38(+4.30%) |
Oct 15, 2008 | 9.438 | 9.438 | 8.821 | 8.881 | 131,110,608 | -0.47(-5.02%) |
Oct 14, 2008 | 9.492 | 9.552 | 9.176 | 9.350 | 155,238,080 | +0.25(+2.70%) |
Oct 13, 2008 | 8.990 | 9.230 | 8.668 | 9.105 | 194,704,272 | +0.84(+10.17%) |
Oct 10, 2008 | 8.095 | 8.679 | 7.811 | 8.264 | 272,777,376 | -0.29(-3.38%) |
Oct 09, 2008 | 9.443 | 9.487 | 8.455 | 8.553 | 169,107,696 | -0.80(-8.52%) |
Oct 08, 2008 | 9.481 | 9.852 | 9.350 | 9.350 | 205,632,672 | -0.28(-2.95%) |
Oct 07, 2008 | 10.32 | 10.37 | 9.634 | 9.634 | 173,555,136 | -0.70(-6.81%) |
Oct 06, 2008 | 10.10 | 10.34 | 9.700 | 10.34 | 189,555,168 | -0.03(-0.32%) |
Oct 03, 2008 | 10.33 | 10.58 | 10.28 | 10.37 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 10.27 | 10.46 | 10.21 | 10.26 | 108,382,712 | -0.08(-0.79%) |
Oct 01, 2008 | 9.967 | 10.42 | 9.869 | 10.34 | 125,150,000 | +0.27(+2.71%) |
Sep 30, 2008 | 9.787 | 10.07 | 9.689 | 10.07 | 138,368,992 | +0.43(+4.48%) |
Sep 29, 2008 | 9.978 | 10.19 | 9.634 | 9.634 | 129,287,552 | -0.55(-5.41%) |
Sep 26, 2008 | 9.994 | 10.22 | 9.940 | 10.19 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.880 | 10.26 | 9.874 | 10.17 | 105,552,816 | +0.35(+3.61%) |
Sep 24, 2008 | 9.913 | 9.929 | 9.689 | 9.820 | 72,355,368 | -0.01(-0.11%) |
Sep 23, 2008 | 9.934 | 10.10 | 9.831 | 9.831 | 112,100,136 | -0.03(-0.33%) |
Sep 22, 2008 | 9.989 | 10.18 | 9.836 | 9.863 | 82,238,368 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.37 | 9.661 | 10.13 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.509 | 10.01 | 9.449 | 9.820 | 175,311,568 | +0.45(+4.78%) |
Sep 17, 2008 | 9.596 | 9.891 | 9.367 | 9.372 | 134,024,880 | -0.35(-3.59%) |
Sep 16, 2008 | 9.661 | 9.847 | 9.552 | 9.721 | 152,069,488 | -0.13(-1.33%) |
Sep 15, 2008 | 9.885 | 10.11 | 9.852 | 9.852 | 123,259,800 | -0.31(-3.06%) |
Sep 12, 2008 | 9.983 | 10.22 | 9.934 | 10.16 | 79,264,400 | +0.13(+1.25%) |
Sep 11, 2008 | 9.825 | 10.05 | 9.814 | 10.04 | 61,049,648 | +0.10(+1.04%) |
Sep 10, 2008 | 9.973 | 10.07 | 9.880 | 9.934 | 70,117,176 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.956 | 9.956 | 100,216,560 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,666,848 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.19 | 10.19 | 85,139,704 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,524,376 | +0.02(+0.16%) |