Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.025 | 9.182 | 8.953 | 9.031 | 43,334,240 | -0.11(-1.22%) |
Nov 26, 2008 | 8.534 | 9.156 | 8.514 | 9.143 | 109,219,840 | +0.55(+6.40%) |
Nov 25, 2008 | 9.018 | 9.064 | 8.580 | 8.593 | 128,680,112 | -0.28(-3.17%) |
Nov 24, 2008 | 8.724 | 8.966 | 8.586 | 8.874 | 149,948,000 | +0.29(+3.43%) |
Nov 21, 2008 | 8.148 | 8.619 | 7.893 | 8.580 | 159,105,760 | +0.58(+7.20%) |
Nov 20, 2008 | 8.037 | 8.606 | 7.965 | 8.004 | 174,230,816 | -0.17(-2.08%) |
Nov 19, 2008 | 8.514 | 8.678 | 8.161 | 8.174 | 112,626,424 | -0.41(-4.73%) |
Nov 18, 2008 | 8.586 | 8.658 | 8.187 | 8.580 | 148,089,760 | +0.07(+0.85%) |
Nov 17, 2008 | 8.645 | 8.822 | 8.508 | 8.508 | 92,003,160 | -0.21(-2.40%) |
Nov 14, 2008 | 9.208 | 9.241 | 8.665 | 8.717 | 114,409,672 | -0.73(-7.69%) |
Nov 13, 2008 | 8.534 | 9.450 | 8.423 | 9.444 | 219,218,656 | +0.60(+6.73%) |
Nov 12, 2008 | 8.868 | 9.141 | 8.842 | 8.848 | 110,712,224 | -0.27(-2.94%) |
Nov 11, 2008 | 9.182 | 9.280 | 8.809 | 9.116 | 129,655,880 | -0.27(-2.93%) |
Nov 10, 2008 | 9.823 | 9.856 | 9.313 | 9.391 | 80,761,208 | -0.18(-1.91%) |
Nov 07, 2008 | 9.215 | 9.660 | 9.175 | 9.575 | 112,224,504 | +0.50(+5.48%) |
Nov 06, 2008 | 9.555 | 9.673 | 9.018 | 9.077 | 166,113,584 | -0.78(-7.90%) |
Nov 05, 2008 | 10.50 | 10.55 | 9.784 | 9.856 | 105,340,128 | -0.79(-7.38%) |
Nov 04, 2008 | 10.59 | 10.73 | 10.35 | 10.64 | 109,117,584 | +0.41(+3.96%) |
Nov 03, 2008 | 10.43 | 10.69 | 10.21 | 10.24 | 82,613,736 | -0.26(-2.44%) |
Oct 31, 2008 | 10.45 | 10.79 | 10.22 | 10.49 | 145,028,864 | -0.09(-0.86%) |
Oct 30, 2008 | 10.14 | 10.75 | 10.000 | 10.58 | 206,048,192 | +0.81(+8.23%) |
Oct 29, 2008 | 10.21 | 10.32 | 9.758 | 9.777 | 151,994,800 | -0.60(-5.80%) |
Oct 28, 2008 | 9.542 | 10.41 | 9.398 | 10.38 | 156,409,968 | +1.05(+11.30%) |
Oct 27, 2008 | 9.201 | 9.725 | 9.071 | 9.326 | 123,100,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.763 | 9.718 | 8.750 | 9.345 | 146,708,448 | -0.15(-1.59%) |
Oct 23, 2008 | 9.555 | 9.784 | 9.097 | 9.496 | 130,180,928 | -0.05(-0.48%) |
Oct 22, 2008 | 9.941 | 9.941 | 9.326 | 9.542 | 119,844,456 | -0.44(-4.39%) |
Oct 21, 2008 | 10.28 | 10.40 | 9.954 | 9.980 | 120,178,224 | -0.52(-4.93%) |
Oct 20, 2008 | 10.14 | 10.54 | 10.10 | 10.50 | 113,150,152 | +0.35(+3.48%) |
Oct 17, 2008 | 10.05 | 10.67 | 9.993 | 10.14 | 143,474,544 | -0.25(-2.39%) |
Oct 16, 2008 | 9.967 | 10.45 | 9.476 | 10.39 | 184,701,904 | +0.58(+5.94%) |
Oct 15, 2008 | 10.56 | 10.75 | 9.804 | 9.810 | 215,572,176 | -0.62(-5.90%) |
Oct 14, 2008 | 11.41 | 11.43 | 10.23 | 10.43 | 190,328,192 | -0.69(-6.24%) |
Oct 13, 2008 | 10.59 | 11.18 | 10.27 | 11.12 | 151,674,096 | +1.18(+11.85%) |
Oct 10, 2008 | 9.817 | 10.40 | 9.332 | 9.941 | 254,949,120 | -0.27(-2.63%) |
Oct 09, 2008 | 10.94 | 11.16 | 10.17 | 10.21 | 161,989,328 | -0.43(-4.00%) |
Oct 08, 2008 | 10.22 | 11.01 | 10.14 | 10.63 | 189,888,512 | +0.15(+1.44%) |
Oct 07, 2008 | 11.18 | 11.39 | 10.47 | 10.48 | 137,697,712 | -0.60(-5.37%) |
Oct 06, 2008 | 11.11 | 11.40 | 10.60 | 11.08 | 169,774,112 | -0.25(-2.20%) |
Oct 03, 2008 | 11.45 | 11.72 | 11.26 | 11.33 | 127,457,240 | +0.07(+0.64%) |
Oct 02, 2008 | 11.94 | 11.95 | 11.21 | 11.26 | 123,279,664 | -0.86(-7.13%) |
Oct 01, 2008 | 12.11 | 12.23 | 11.82 | 12.12 | 113,761,608 | -0.14(-1.12%) |
Sep 30, 2008 | 11.83 | 12.30 | 11.65 | 12.26 | 128,531,712 | +0.96(+8.45%) |
Sep 29, 2008 | 12.28 | 12.43 | 11.30 | 11.30 | 142,177,888 | -1.26(-10.05%) |
Sep 26, 2008 | 11.92 | 12.70 | 11.90 | 12.57 | 104,445,416 | +0.41(+3.39%) |
Sep 25, 2008 | 12.40 | 12.43 | 12.12 | 12.15 | 106,389,648 | -0.09(-0.70%) |
Sep 24, 2008 | 12.28 | 12.45 | 12.12 | 12.24 | 103,716,800 | +0.05(+0.38%) |
Sep 23, 2008 | 12.20 | 12.57 | 12.11 | 12.19 | 98,825,456 | +0.09(+0.70%) |
Sep 22, 2008 | 12.53 | 12.77 | 12.09 | 12.11 | 74,701,432 | -0.48(-3.80%) |
Sep 19, 2008 | 13.19 | 13.23 | 12.02 | 12.58 | 164,563,216 | -0.02(-0.16%) |
Sep 18, 2008 | 12.29 | 12.89 | 11.72 | 12.60 | 193,271,632 | +0.46(+3.83%) |
Sep 17, 2008 | 12.60 | 12.76 | 12.14 | 12.14 | 142,202,752 | -0.61(-4.77%) |
Sep 16, 2008 | 12.30 | 12.99 | 12.14 | 12.75 | 158,535,824 | +0.08(+0.62%) |
Sep 15, 2008 | 12.74 | 13.21 | 12.65 | 12.67 | 115,370,720 | -0.52(-3.97%) |
Sep 12, 2008 | 13.00 | 13.23 | 12.81 | 13.19 | 93,330,544 | -0.02(-0.15%) |
Sep 11, 2008 | 13.07 | 13.22 | 12.87 | 13.21 | 130,753,952 | +0.02(+0.15%) |
Sep 10, 2008 | 13.55 | 13.56 | 13.18 | 13.19 | 101,112,752 | -0.11(-0.84%) |
Sep 09, 2008 | 13.62 | 13.68 | 13.23 | 13.30 | 108,837,560 | -0.42(-3.05%) |
Sep 08, 2008 | 13.73 | 13.81 | 13.43 | 13.72 | 96,690,696 | +0.24(+1.75%) |
Sep 05, 2008 | 13.32 | 13.64 | 13.19 | 13.49 | 102,946,984 | +0.06(+0.44%) |
Sep 04, 2008 | 14.05 | 14.08 | 13.42 | 13.43 | 134,256,240 | -0.67(-4.74%) |
Sep 03, 2008 | 14.78 | 14.78 | 14.08 | 14.10 | 112,807,464 | -0.68(-4.61%) |