Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.155 | 8.389 | 8.095 | 8.176 | 39,350,692 | +0.01(+0.16%) |
Oct 30, 2008 | 8.415 | 8.479 | 7.984 | 8.163 | 56,005,816 | +0.01(+0.10%) |
Oct 29, 2008 | 8.270 | 8.508 | 8.125 | 8.155 | 61,323,956 | -0.17(-2.00%) |
Oct 28, 2008 | 8.104 | 8.329 | 7.776 | 8.321 | 58,978,444 | +0.46(+5.80%) |
Oct 27, 2008 | 8.074 | 8.210 | 7.865 | 7.865 | 45,467,564 | -0.32(-3.95%) |
Oct 24, 2008 | 7.882 | 8.300 | 7.882 | 8.189 | 68,060,336 | -0.15(-1.84%) |
Oct 23, 2008 | 8.236 | 8.521 | 8.036 | 8.342 | 64,107,068 | +0.12(+1.50%) |
Oct 22, 2008 | 8.155 | 8.470 | 8.053 | 8.219 | 66,405,952 | -0.04(-0.46%) |
Oct 21, 2008 | 8.427 | 8.602 | 8.202 | 8.257 | 43,838,540 | -0.42(-4.81%) |
Oct 20, 2008 | 8.491 | 8.709 | 8.312 | 8.675 | 46,021,664 | +0.44(+5.38%) |
Oct 17, 2008 | 8.006 | 8.623 | 7.916 | 8.231 | 65,895,216 | +0.14(+1.68%) |
Oct 16, 2008 | 7.972 | 8.227 | 7.511 | 8.095 | 76,689,584 | +0.40(+5.15%) |
Oct 15, 2008 | 8.202 | 8.308 | 7.652 | 7.699 | 49,360,612 | -0.63(-7.57%) |
Oct 14, 2008 | 8.794 | 8.836 | 8.061 | 8.329 | 79,088,272 | -0.18(-2.10%) |
Oct 13, 2008 | 7.818 | 8.653 | 7.716 | 8.508 | 71,026,800 | +1.20(+16.38%) |
Oct 10, 2008 | 7.030 | 7.601 | 6.928 | 7.311 | 114,209,056 | -0.09(-1.27%) |
Oct 09, 2008 | 7.891 | 8.031 | 7.243 | 7.405 | 74,406,304 | -0.31(-3.98%) |
Oct 08, 2008 | 7.742 | 8.168 | 7.609 | 7.712 | 72,850,064 | -0.18(-2.27%) |
Oct 07, 2008 | 8.449 | 8.491 | 7.874 | 7.891 | 58,642,780 | -0.35(-4.19%) |
Oct 06, 2008 | 8.491 | 8.751 | 7.997 | 8.236 | 67,435,896 | -0.41(-4.73%) |
Oct 03, 2008 | 8.662 | 8.909 | 8.572 | 8.645 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.717 | 8.815 | 8.517 | 8.555 | 48,104,812 | -0.20(-2.29%) |
Oct 01, 2008 | 8.436 | 8.836 | 8.389 | 8.756 | 51,123,104 | +0.30(+3.58%) |
Sep 30, 2008 | 8.457 | 8.619 | 8.393 | 8.453 | 46,976,316 | +0.21(+2.53%) |
Sep 29, 2008 | 8.824 | 8.828 | 8.206 | 8.244 | 56,619,232 | -0.66(-7.37%) |
Sep 26, 2008 | 8.623 | 8.930 | 8.585 | 8.900 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.508 | 8.815 | 8.500 | 8.726 | 38,915,000 | +0.26(+3.02%) |
Sep 24, 2008 | 8.534 | 8.543 | 8.393 | 8.470 | 35,295,492 | +0.04(+0.51%) |
Sep 23, 2008 | 8.564 | 8.704 | 8.427 | 8.427 | 28,719,012 | -0.11(-1.30%) |
Sep 22, 2008 | 8.811 | 8.841 | 8.525 | 8.538 | 32,861,326 | -0.21(-2.43%) |
Sep 19, 2008 | 8.866 | 8.896 | 8.525 | 8.751 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.568 | 8.773 | 8.449 | 8.615 | 56,701,384 | +0.15(+1.76%) |
Sep 17, 2008 | 8.773 | 8.824 | 8.410 | 8.466 | 77,679,744 | -0.33(-3.73%) |
Sep 16, 2008 | 8.811 | 8.866 | 8.628 | 8.794 | 36,659,408 | -0.12(-1.29%) |
Sep 15, 2008 | 8.798 | 8.990 | 8.739 | 8.909 | 35,743,604 | -0.11(-1.18%) |
Sep 12, 2008 | 8.875 | 9.024 | 8.794 | 9.015 | 33,643,888 | +0.11(+1.20%) |
Sep 11, 2008 | 8.696 | 8.917 | 8.649 | 8.909 | 41,413,848 | +0.06(+0.72%) |
Sep 10, 2008 | 8.862 | 8.977 | 8.824 | 8.845 | 29,188,312 | +0.04(+0.48%) |
Sep 09, 2008 | 8.990 | 9.160 | 8.802 | 8.802 | 48,128,168 | -0.13(-1.48%) |
Sep 08, 2008 | 9.088 | 9.309 | 8.854 | 8.934 | 69,493,736 | +0.01(+0.10%) |
Sep 05, 2008 | 8.836 | 9.028 | 8.824 | 8.926 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.054 | 9.113 | 8.790 | 8.802 | 34,268,536 | -0.26(-2.82%) |
Sep 03, 2008 | 9.096 | 9.207 | 8.973 | 9.058 | 27,894,614 | -0.04(-0.42%) |
Sep 02, 2008 | 9.003 | 9.246 | 8.998 | 9.096 | 46,777,952 | +0.14(+1.52%) |
Aug 29, 2008 | 8.952 | 9.135 | 8.952 | 8.960 | 25,045,074 | -0.00(-0.05%) |
Aug 28, 2008 | 8.790 | 8.964 | 8.790 | 8.964 | 23,541,662 | +0.18(+2.04%) |
Aug 27, 2008 | 8.845 | 8.900 | 8.747 | 8.785 | 19,765,600 | -0.07(-0.77%) |
Aug 26, 2008 | 8.875 | 8.905 | 8.798 | 8.854 | 17,065,156 | -0.01(-0.10%) |
Aug 25, 2008 | 8.862 | 8.990 | 8.824 | 8.862 | 19,494,634 | -0.05(-0.57%) |
Aug 22, 2008 | 8.926 | 8.977 | 8.841 | 8.913 | 15,504,865 | +0.00(+0.05%) |
Aug 21, 2008 | 8.896 | 8.926 | 8.798 | 8.909 | 20,790,182 | -0.03(-0.38%) |
Aug 20, 2008 | 8.977 | 8.977 | 8.841 | 8.943 | 19,574,836 | +0.00(+0.05%) |
Aug 19, 2008 | 9.062 | 9.092 | 8.900 | 8.939 | 25,977,294 | -0.15(-1.69%) |
Aug 18, 2008 | 9.237 | 9.263 | 9.054 | 9.092 | 17,647,146 | -0.11(-1.20%) |
Aug 15, 2008 | 9.148 | 9.288 | 9.084 | 9.203 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.152 | 9.177 | 9.067 | 9.118 | 26,262,398 | -0.06(-0.70%) |
Aug 13, 2008 | 9.211 | 9.267 | 9.148 | 9.182 | 19,118,634 | -0.07(-0.74%) |
Aug 12, 2008 | 9.075 | 9.292 | 9.003 | 9.250 | 32,842,766 | +0.20(+2.21%) |
Aug 11, 2008 | 8.930 | 9.118 | 8.926 | 9.050 | 26,250,786 | +0.12(+1.38%) |
Aug 08, 2008 | 8.841 | 8.960 | 8.807 | 8.926 | 39,229,840 | +0.03(+0.29%) |
Aug 07, 2008 | 9.011 | 9.096 | 8.883 | 8.900 | 25,096,696 | -0.15(-1.65%) |
Aug 06, 2008 | 8.981 | 9.148 | 8.943 | 9.050 | 40,052,204 | -0.06(-0.61%) |
Aug 05, 2008 | 8.990 | 9.122 | 8.832 | 9.105 | 27,362,672 | +0.13(+1.42%) |
Aug 04, 2008 | 8.926 | 9.007 | 8.862 | 8.977 | 23,906,880 | +0.07(+0.81%) |