Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.636 | 8.786 | 8.567 | 8.642 | 45,287,508 | -0.11(-1.22%) |
Nov 26, 2008 | 8.166 | 8.761 | 8.147 | 8.748 | 114,142,864 | +0.53(+6.40%) |
Nov 25, 2008 | 8.629 | 8.673 | 8.210 | 8.222 | 134,480,288 | -0.27(-3.17%) |
Nov 24, 2008 | 8.347 | 8.579 | 8.216 | 8.492 | 156,706,816 | +0.28(+3.43%) |
Nov 21, 2008 | 7.796 | 8.247 | 7.552 | 8.210 | 166,277,360 | +0.55(+7.20%) |
Nov 20, 2008 | 7.690 | 8.235 | 7.621 | 7.659 | 182,084,160 | -0.16(-2.08%) |
Nov 19, 2008 | 8.147 | 8.304 | 7.809 | 7.821 | 117,703,000 | -0.39(-4.73%) |
Nov 18, 2008 | 8.216 | 8.285 | 7.834 | 8.210 | 154,764,832 | +0.07(+0.85%) |
Nov 17, 2008 | 8.272 | 8.441 | 8.141 | 8.141 | 96,150,152 | -0.20(-2.40%) |
Nov 14, 2008 | 8.811 | 8.842 | 8.291 | 8.341 | 119,566,616 | -0.70(-7.69%) |
Nov 13, 2008 | 8.166 | 9.043 | 8.059 | 9.036 | 229,099,808 | +0.57(+6.73%) |
Nov 12, 2008 | 8.485 | 8.746 | 8.460 | 8.466 | 115,702,512 | -0.26(-2.94%) |
Nov 11, 2008 | 8.786 | 8.880 | 8.429 | 8.723 | 135,500,048 | -0.26(-2.93%) |
Nov 10, 2008 | 9.400 | 9.431 | 8.911 | 8.986 | 84,401,472 | -0.18(-1.91%) |
Nov 07, 2008 | 8.817 | 9.243 | 8.780 | 9.162 | 117,282,960 | +0.48(+5.48%) |
Nov 06, 2008 | 9.143 | 9.255 | 8.629 | 8.686 | 173,601,056 | -0.75(-7.90%) |
Nov 05, 2008 | 10.04 | 10.09 | 9.362 | 9.431 | 110,088,272 | -0.66(-6.58%) |
Nov 04, 2008 | 10.04 | 10.18 | 9.815 | 10.09 | 115,026,360 | +0.38(+3.96%) |
Nov 03, 2008 | 9.895 | 10.14 | 9.685 | 9.710 | 87,087,320 | -0.24(-2.44%) |
Oct 31, 2008 | 9.915 | 10.24 | 9.697 | 9.952 | 152,882,256 | -0.09(-0.86%) |
Oct 30, 2008 | 9.617 | 10.20 | 9.486 | 10.04 | 217,205,808 | +0.76(+8.23%) |
Oct 29, 2008 | 9.685 | 9.790 | 9.257 | 9.275 | 160,225,392 | -0.57(-5.80%) |
Oct 28, 2008 | 9.052 | 9.877 | 8.915 | 9.846 | 164,879,648 | +1.00(+11.30%) |
Oct 27, 2008 | 8.729 | 9.225 | 8.605 | 8.847 | 129,766,336 | -0.02(-0.21%) |
Oct 24, 2008 | 8.313 | 9.219 | 8.300 | 8.865 | 154,652,784 | -0.14(-1.59%) |
Oct 23, 2008 | 9.064 | 9.281 | 8.629 | 9.008 | 137,230,304 | -0.04(-0.48%) |
Oct 22, 2008 | 9.430 | 9.430 | 8.847 | 9.052 | 126,334,096 | -0.42(-4.39%) |
Oct 21, 2008 | 9.750 | 9.865 | 9.443 | 9.468 | 126,685,936 | -0.49(-4.93%) |
Oct 20, 2008 | 9.623 | 10.00 | 9.586 | 9.958 | 119,277,296 | +0.34(+3.48%) |
Oct 17, 2008 | 9.536 | 10.13 | 9.480 | 9.623 | 151,243,776 | -0.24(-2.39%) |
Oct 16, 2008 | 9.455 | 9.915 | 8.990 | 9.859 | 194,703,616 | +0.55(+5.94%) |
Oct 15, 2008 | 10.02 | 10.19 | 9.300 | 9.306 | 227,245,520 | -0.58(-5.90%) |
Oct 14, 2008 | 10.82 | 10.84 | 9.704 | 9.890 | 200,634,560 | -0.66(-6.24%) |
Oct 13, 2008 | 10.04 | 10.60 | 9.741 | 10.55 | 159,887,328 | +1.12(+11.85%) |
Oct 10, 2008 | 9.312 | 9.865 | 8.853 | 9.430 | 268,754,752 | -0.25(-2.63%) |
Oct 09, 2008 | 10.37 | 10.59 | 9.648 | 9.685 | 170,761,136 | -0.40(-4.00%) |
Oct 08, 2008 | 9.691 | 10.45 | 9.617 | 10.09 | 200,171,072 | +0.14(+1.44%) |
Oct 07, 2008 | 10.60 | 10.80 | 9.933 | 9.946 | 145,154,128 | -0.56(-5.38%) |
Oct 06, 2008 | 10.54 | 10.81 | 10.05 | 10.51 | 178,967,472 | -0.24(-2.20%) |
Oct 03, 2008 | 10.86 | 11.12 | 10.68 | 10.75 | 134,359,120 | +0.07(+0.64%) |
Oct 02, 2008 | 11.32 | 11.34 | 10.63 | 10.68 | 129,955,328 | -0.82(-7.13%) |
Oct 01, 2008 | 11.49 | 11.60 | 11.21 | 11.50 | 119,921,856 | -0.13(-1.12%) |
Sep 30, 2008 | 11.22 | 11.67 | 11.05 | 11.63 | 135,491,776 | +0.91(+8.45%) |
Sep 29, 2008 | 11.65 | 11.80 | 10.72 | 10.72 | 149,876,912 | -1.20(-10.05%) |
Sep 26, 2008 | 11.31 | 12.05 | 11.29 | 11.92 | 110,101,192 | +0.39(+3.39%) |
Sep 25, 2008 | 11.76 | 11.80 | 11.50 | 11.53 | 112,150,712 | -0.08(-0.70%) |
Sep 24, 2008 | 11.65 | 11.81 | 11.50 | 11.61 | 109,333,120 | +0.04(+0.38%) |
Sep 23, 2008 | 11.57 | 11.93 | 11.49 | 11.57 | 104,176,904 | +0.08(+0.70%) |
Sep 22, 2008 | 11.88 | 12.11 | 11.47 | 11.49 | 78,746,560 | -0.45(-3.80%) |
Sep 19, 2008 | 12.52 | 12.55 | 11.40 | 11.94 | 173,474,400 | -0.02(-0.16%) |
Sep 18, 2008 | 11.66 | 12.22 | 11.12 | 11.96 | 203,737,408 | +0.44(+3.83%) |
Sep 17, 2008 | 11.96 | 12.11 | 11.52 | 11.52 | 149,903,104 | -0.58(-4.77%) |
Sep 16, 2008 | 11.67 | 12.32 | 11.52 | 12.09 | 167,120,624 | +0.07(+0.62%) |
Sep 15, 2008 | 12.08 | 12.53 | 12.00 | 12.02 | 121,618,104 | -0.50(-3.97%) |
Sep 12, 2008 | 12.33 | 12.55 | 12.16 | 12.52 | 98,384,440 | -0.02(-0.15%) |
Sep 11, 2008 | 12.40 | 12.54 | 12.21 | 12.53 | 137,834,352 | +0.02(+0.15%) |
Sep 10, 2008 | 12.86 | 12.86 | 12.50 | 12.52 | 106,588,064 | -0.11(-0.84%) |
Sep 09, 2008 | 12.92 | 12.98 | 12.55 | 12.62 | 114,731,168 | -0.40(-3.05%) |
Sep 08, 2008 | 13.02 | 13.10 | 12.74 | 13.02 | 101,926,552 | +0.22(+1.75%) |
Sep 05, 2008 | 12.63 | 12.94 | 12.51 | 12.80 | 108,521,616 | +0.06(+0.44%) |
Sep 04, 2008 | 13.33 | 13.35 | 12.73 | 12.74 | 141,526,288 | -0.63(-4.74%) |
Sep 03, 2008 | 14.02 | 14.02 | 13.35 | 13.37 | 118,916,048 | -0.65(-4.61%) |