Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.757 | 8.900 | 8.664 | 8.819 | 11,890,668 | -0.28(-3.08%) |
Nov 26, 2008 | 8.776 | 9.124 | 8.739 | 9.099 | 24,657,316 | +0.27(+3.03%) |
Nov 25, 2008 | 8.919 | 8.944 | 8.589 | 8.832 | 44,134,816 | +0.29(+3.43%) |
Nov 24, 2008 | 8.141 | 8.714 | 8.073 | 8.539 | 30,498,010 | +0.49(+6.11%) |
Nov 21, 2008 | 8.160 | 8.192 | 7.519 | 8.048 | 36,526,052 | +0.36(+4.70%) |
Nov 20, 2008 | 8.116 | 8.384 | 7.556 | 7.687 | 34,048,416 | -0.39(-4.85%) |
Nov 19, 2008 | 8.527 | 8.745 | 8.010 | 8.079 | 55,461,264 | -0.21(-2.55%) |
Nov 18, 2008 | 8.085 | 8.402 | 7.954 | 8.290 | 31,257,730 | +0.41(+5.21%) |
Nov 17, 2008 | 8.004 | 8.185 | 7.805 | 7.880 | 34,879,084 | +0.04(+0.56%) |
Nov 14, 2008 | 7.736 | 8.185 | 7.606 | 7.836 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.048 | 8.819 | 7.768 | 8.807 | 45,135,728 | +0.89(+11.24%) |
Nov 12, 2008 | 8.297 | 8.365 | 7.811 | 7.917 | 40,189,356 | -0.70(-8.16%) |
Nov 11, 2008 | 9.006 | 9.050 | 8.384 | 8.620 | 34,379,176 | -0.62(-6.73%) |
Nov 10, 2008 | 9.896 | 9.896 | 9.118 | 9.243 | 30,079,440 | -0.28(-2.94%) |
Nov 07, 2008 | 9.255 | 9.616 | 9.174 | 9.523 | 29,561,868 | +0.37(+4.01%) |
Nov 06, 2008 | 9.828 | 9.952 | 9.031 | 9.156 | 29,746,778 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.990 | 10.03 | 27,803,650 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,882,666 | +0.57(+5.82%) |
Nov 03, 2008 | 9.772 | 9.990 | 9.728 | 9.846 | 26,154,204 | +0.40(+4.22%) |
Oct 31, 2008 | 9.840 | 9.865 | 9.342 | 9.448 | 56,185,076 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.958 | 10.33 | 34,244,548 | +0.57(+5.80%) |
Oct 29, 2008 | 9.915 | 10.25 | 9.678 | 9.765 | 35,097,640 | -0.20(-2.00%) |
Oct 28, 2008 | 9.230 | 9.996 | 8.788 | 9.965 | 57,229,016 | +0.79(+8.62%) |
Oct 27, 2008 | 9.093 | 9.709 | 9.081 | 9.174 | 33,259,264 | -0.44(-4.53%) |
Oct 24, 2008 | 8.857 | 10.07 | 8.832 | 9.610 | 31,555,142 | -0.31(-3.14%) |
Oct 23, 2008 | 9.566 | 10.12 | 9.373 | 9.921 | 30,577,120 | +0.39(+4.05%) |
Oct 22, 2008 | 10.10 | 10.15 | 9.243 | 9.535 | 26,789,636 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,103,632 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.27 | 10.84 | 11.17 | 38,743,000 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.996 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.821 | 10.44 | 9.149 | 10.31 | 67,013,384 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.336 | 9.404 | 62,327,488 | -1.39(-12.86%) |
Oct 14, 2008 | 11.22 | 11.27 | 10.55 | 10.79 | 52,372,812 | +0.14(+1.28%) |
Oct 13, 2008 | 10.18 | 10.90 | 9.958 | 10.66 | 42,244,624 | +0.87(+8.84%) |
Oct 10, 2008 | 9.429 | 10.47 | 9.212 | 9.790 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.79 | 10.82 | 9.877 | 10.08 | 34,669,944 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.18 | 10.34 | 55,106,456 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,855,648 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.797 | 10.39 | 54,271,792 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,865,892 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,113,604 | -0.09(-0.80%) |
Sep 30, 2008 | 11.27 | 11.62 | 11.20 | 11.61 | 24,798,156 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,717,292 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.87 | 12.49 | 12.60 | 23,326,788 | +0.20(+1.61%) |
Sep 24, 2008 | 12.77 | 12.78 | 12.35 | 12.40 | 17,150,830 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.26 | 12.34 | 21,780,684 | -0.09(-0.70%) |
Sep 22, 2008 | 13.00 | 13.03 | 12.38 | 12.43 | 23,973,650 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,058,860 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.39 | 11.63 | 12.11 | 34,727,512 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.80 | 12.17 | 12.68 | 29,978,370 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.77 | 12.43 | 12.50 | 37,096,796 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.72 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.39 | 12.86 | 12.26 | 12.83 | 38,567,996 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,798,312 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,342,512 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.73 | 12.38 | 59,911,964 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.35 | 13.84 | 13.89 | 33,956,444 | -0.76(-5.19%) |
Sep 03, 2008 | 14.71 | 14.73 | 14.45 | 14.65 | 46,199,276 | -0.57(-3.76%) |