Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.152 | 8.386 | 8.092 | 8.173 | 39,365,744 | +0.01(+0.16%) |
Oct 30, 2008 | 8.411 | 8.475 | 7.981 | 8.160 | 56,027,240 | +0.01(+0.10%) |
Oct 29, 2008 | 8.267 | 8.505 | 8.122 | 8.152 | 61,347,412 | -0.17(-2.00%) |
Oct 28, 2008 | 8.101 | 8.326 | 7.773 | 8.318 | 59,001,004 | +0.46(+5.80%) |
Oct 27, 2008 | 8.071 | 8.207 | 7.862 | 7.862 | 45,484,956 | -0.32(-3.95%) |
Oct 24, 2008 | 7.879 | 8.296 | 7.879 | 8.186 | 68,086,368 | -0.15(-1.84%) |
Oct 23, 2008 | 8.233 | 8.518 | 8.032 | 8.339 | 64,131,588 | +0.12(+1.50%) |
Oct 22, 2008 | 8.152 | 8.467 | 8.049 | 8.216 | 66,431,348 | -0.04(-0.46%) |
Oct 21, 2008 | 8.424 | 8.599 | 8.199 | 8.254 | 43,855,308 | -0.42(-4.81%) |
Oct 20, 2008 | 8.488 | 8.705 | 8.309 | 8.671 | 46,039,268 | +0.44(+5.38%) |
Oct 17, 2008 | 8.003 | 8.620 | 7.913 | 8.228 | 65,920,420 | +0.14(+1.68%) |
Oct 16, 2008 | 7.969 | 8.224 | 7.509 | 8.092 | 76,718,920 | +0.40(+5.15%) |
Oct 15, 2008 | 8.199 | 8.305 | 7.649 | 7.696 | 49,379,492 | -0.63(-7.57%) |
Oct 14, 2008 | 8.791 | 8.833 | 8.058 | 8.326 | 79,118,520 | -0.18(-2.10%) |
Oct 13, 2008 | 7.815 | 8.650 | 7.713 | 8.505 | 71,053,968 | +1.20(+16.38%) |
Oct 10, 2008 | 7.027 | 7.598 | 6.925 | 7.308 | 114,252,744 | -0.09(-1.27%) |
Oct 09, 2008 | 7.888 | 8.028 | 7.240 | 7.402 | 74,434,768 | -0.31(-3.98%) |
Oct 08, 2008 | 7.739 | 8.164 | 7.607 | 7.709 | 72,877,928 | -0.18(-2.27%) |
Oct 07, 2008 | 8.446 | 8.488 | 7.871 | 7.888 | 58,665,208 | -0.34(-4.19%) |
Oct 06, 2008 | 8.488 | 8.748 | 7.994 | 8.233 | 67,461,688 | -0.41(-4.73%) |
Oct 03, 2008 | 8.659 | 8.906 | 8.569 | 8.641 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.714 | 8.812 | 8.514 | 8.552 | 48,123,212 | -0.20(-2.29%) |
Oct 01, 2008 | 8.433 | 8.833 | 8.386 | 8.752 | 51,142,660 | +0.30(+3.58%) |
Sep 30, 2008 | 8.454 | 8.616 | 8.390 | 8.450 | 46,994,284 | +0.21(+2.53%) |
Sep 29, 2008 | 8.820 | 8.825 | 8.203 | 8.241 | 56,640,888 | -0.66(-7.37%) |
Sep 26, 2008 | 8.620 | 8.927 | 8.582 | 8.897 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.505 | 8.812 | 8.497 | 8.722 | 38,929,884 | +0.26(+3.02%) |
Sep 24, 2008 | 8.531 | 8.539 | 8.390 | 8.467 | 35,308,992 | +0.04(+0.51%) |
Sep 23, 2008 | 8.561 | 8.701 | 8.424 | 8.424 | 28,729,996 | -0.11(-1.30%) |
Sep 22, 2008 | 8.808 | 8.837 | 8.522 | 8.535 | 32,873,896 | -0.21(-2.43%) |
Sep 19, 2008 | 8.863 | 8.893 | 8.522 | 8.748 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.565 | 8.769 | 8.446 | 8.612 | 56,723,072 | +0.15(+1.76%) |
Sep 17, 2008 | 8.769 | 8.820 | 8.407 | 8.463 | 77,709,456 | -0.33(-3.73%) |
Sep 16, 2008 | 8.808 | 8.863 | 8.624 | 8.791 | 36,673,428 | -0.11(-1.29%) |
Sep 15, 2008 | 8.795 | 8.986 | 8.735 | 8.906 | 35,757,276 | -0.11(-1.18%) |
Sep 12, 2008 | 8.871 | 9.021 | 8.791 | 9.012 | 33,656,756 | +0.11(+1.20%) |
Sep 11, 2008 | 8.693 | 8.914 | 8.646 | 8.906 | 41,429,688 | +0.06(+0.72%) |
Sep 10, 2008 | 8.859 | 8.974 | 8.820 | 8.842 | 29,199,476 | +0.04(+0.48%) |
Sep 09, 2008 | 8.986 | 9.157 | 8.799 | 8.799 | 48,146,576 | -0.13(-1.48%) |
Sep 08, 2008 | 9.084 | 9.306 | 8.850 | 8.931 | 69,520,320 | +0.01(+0.10%) |
Sep 05, 2008 | 8.833 | 9.025 | 8.820 | 8.923 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.050 | 9.110 | 8.786 | 8.799 | 34,281,644 | -0.26(-2.82%) |
Sep 03, 2008 | 9.093 | 9.204 | 8.969 | 9.055 | 27,905,284 | -0.04(-0.42%) |
Sep 02, 2008 | 8.999 | 9.242 | 8.995 | 9.093 | 46,795,844 | +0.14(+1.52%) |
Aug 29, 2008 | 8.948 | 9.131 | 8.948 | 8.957 | 25,054,654 | -0.00(-0.05%) |
Aug 28, 2008 | 8.786 | 8.961 | 8.786 | 8.961 | 23,550,666 | +0.18(+2.04%) |
Aug 27, 2008 | 8.842 | 8.897 | 8.744 | 8.782 | 19,773,160 | -0.07(-0.77%) |
Aug 26, 2008 | 8.871 | 8.901 | 8.795 | 8.850 | 17,071,684 | -0.01(-0.10%) |
Aug 25, 2008 | 8.859 | 8.986 | 8.820 | 8.859 | 19,502,090 | -0.05(-0.57%) |
Aug 22, 2008 | 8.923 | 8.974 | 8.837 | 8.910 | 15,510,795 | +0.00(+0.05%) |
Aug 21, 2008 | 8.893 | 8.923 | 8.795 | 8.906 | 20,798,134 | -0.03(-0.38%) |
Aug 20, 2008 | 8.974 | 8.974 | 8.837 | 8.940 | 19,582,322 | +0.00(+0.05%) |
Aug 19, 2008 | 9.059 | 9.089 | 8.897 | 8.935 | 25,987,230 | -0.15(-1.69%) |
Aug 18, 2008 | 9.233 | 9.259 | 9.050 | 9.089 | 17,653,896 | -0.11(-1.20%) |
Aug 15, 2008 | 9.144 | 9.285 | 9.080 | 9.199 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.148 | 9.174 | 9.063 | 9.114 | 26,272,444 | -0.06(-0.70%) |
Aug 13, 2008 | 9.208 | 9.263 | 9.144 | 9.178 | 19,125,946 | -0.07(-0.74%) |
Aug 12, 2008 | 9.072 | 9.289 | 8.999 | 9.246 | 32,855,328 | +0.20(+2.21%) |
Aug 11, 2008 | 8.927 | 9.114 | 8.923 | 9.046 | 26,260,826 | +0.12(+1.38%) |
Aug 08, 2008 | 8.837 | 8.957 | 8.803 | 8.923 | 39,244,844 | +0.03(+0.29%) |
Aug 07, 2008 | 9.008 | 9.093 | 8.880 | 8.897 | 25,106,296 | -0.15(-1.65%) |
Aug 06, 2008 | 8.978 | 9.144 | 8.940 | 9.046 | 40,067,524 | -0.06(-0.61%) |
Aug 05, 2008 | 8.986 | 9.118 | 8.829 | 9.101 | 27,373,138 | +0.13(+1.42%) |
Aug 04, 2008 | 8.923 | 9.003 | 8.859 | 8.974 | 23,916,024 | +0.07(+0.81%) |