Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.707 | 9.146 | 8.652 | 8.652 | 134,859,856 | -0.11(-1.22%) |
Oct 30, 2008 | 8.982 | 9.049 | 8.548 | 8.759 | 98,106,632 | +0.06(+0.74%) |
Oct 29, 2008 | 8.898 | 9.049 | 8.516 | 8.694 | 144,850,240 | -0.23(-2.57%) |
Oct 28, 2008 | 8.109 | 8.994 | 8.054 | 8.923 | 158,034,016 | +1.04(+13.20%) |
Oct 27, 2008 | 7.947 | 8.241 | 7.757 | 7.883 | 105,590,776 | -0.09(-1.17%) |
Oct 24, 2008 | 7.472 | 8.280 | 7.469 | 7.976 | 143,846,496 | -0.19(-2.30%) |
Oct 23, 2008 | 7.711 | 8.338 | 7.708 | 8.164 | 169,868,256 | +0.48(+6.22%) |
Oct 22, 2008 | 8.080 | 8.193 | 7.433 | 7.686 | 149,242,944 | -0.63(-7.58%) |
Oct 21, 2008 | 8.655 | 8.781 | 8.216 | 8.316 | 101,914,016 | -0.41(-4.67%) |
Oct 20, 2008 | 8.300 | 8.752 | 8.174 | 8.723 | 108,770,976 | +0.55(+6.72%) |
Oct 17, 2008 | 8.048 | 8.645 | 7.918 | 8.174 | 131,491,304 | -0.05(-0.67%) |
Oct 16, 2008 | 8.051 | 8.322 | 7.728 | 8.229 | 158,407,168 | +0.27(+3.41%) |
Oct 15, 2008 | 8.403 | 8.442 | 7.941 | 7.957 | 147,786,848 | -0.67(-7.72%) |
Oct 14, 2008 | 8.907 | 9.214 | 8.418 | 8.623 | 153,651,712 | +0.20(+2.34%) |
Oct 13, 2008 | 7.521 | 8.445 | 7.437 | 8.426 | 158,453,056 | +1.18(+16.28%) |
Oct 10, 2008 | 7.156 | 8.022 | 6.755 | 7.246 | 247,922,832 | -0.19(-2.52%) |
Oct 09, 2008 | 8.022 | 8.151 | 7.278 | 7.433 | 185,229,760 | -0.56(-7.00%) |
Oct 08, 2008 | 8.086 | 8.445 | 7.740 | 7.993 | 203,279,856 | -0.33(-3.92%) |
Oct 07, 2008 | 8.856 | 8.985 | 8.313 | 8.319 | 134,636,880 | -0.36(-4.17%) |
Oct 06, 2008 | 8.881 | 8.991 | 8.403 | 8.681 | 165,085,008 | -0.41(-4.48%) |
Oct 03, 2008 | 9.130 | 9.492 | 9.004 | 9.088 | 131,983,304 | +0.05(+0.54%) |
Oct 02, 2008 | 9.114 | 9.240 | 8.936 | 9.040 | 100,586,648 | -0.04(-0.43%) |
Oct 01, 2008 | 9.098 | 9.208 | 8.742 | 9.079 | 116,687,040 | +0.05(+0.61%) |
Sep 30, 2008 | 9.163 | 9.379 | 9.024 | 9.024 | 142,164,192 | +0.05(+0.61%) |
Sep 29, 2008 | 9.576 | 9.696 | 8.907 | 8.969 | 127,858,160 | -0.73(-7.50%) |
Sep 26, 2008 | 9.567 | 9.728 | 9.505 | 9.696 | 0 | -0.02(-0.23%) |
Sep 25, 2008 | 9.450 | 9.874 | 9.392 | 9.718 | 101,390,016 | +0.35(+3.76%) |
Sep 24, 2008 | 9.376 | 9.428 | 9.137 | 9.366 | 72,950,072 | +0.07(+0.80%) |
Sep 23, 2008 | 9.466 | 9.673 | 9.260 | 9.292 | 82,903,232 | -0.15(-1.57%) |
Sep 22, 2008 | 9.844 | 9.857 | 9.340 | 9.441 | 85,108,976 | -0.39(-4.01%) |
Sep 19, 2008 | 9.909 | 10.08 | 9.453 | 9.835 | 0 | +0.44(+4.64%) |
Sep 18, 2008 | 9.334 | 9.592 | 8.891 | 9.398 | 171,350,432 | +0.09(+0.97%) |
Sep 17, 2008 | 9.505 | 9.579 | 9.130 | 9.308 | 166,280,832 | -0.35(-3.61%) |
Sep 16, 2008 | 9.557 | 9.790 | 9.398 | 9.657 | 130,984,784 | -0.03(-0.27%) |
Sep 15, 2008 | 9.932 | 10.06 | 9.683 | 9.683 | 111,678,200 | -0.51(-5.01%) |
Sep 12, 2008 | 10.14 | 10.20 | 9.919 | 10.19 | 72,325,200 | -0.01(-0.06%) |
Sep 11, 2008 | 10.10 | 10.22 | 9.906 | 10.20 | 85,911,544 | +0.00(+0.03%) |
Sep 10, 2008 | 10.50 | 10.50 | 10.18 | 10.20 | 93,768,552 | -0.32(-3.07%) |
Sep 09, 2008 | 10.46 | 10.70 | 10.43 | 10.52 | 122,563,176 | +0.00(+0.00%) |
Sep 08, 2008 | 10.38 | 10.56 | 10.20 | 10.52 | 91,679,224 | +0.34(+3.33%) |
Sep 05, 2008 | 10.14 | 10.26 | 10.03 | 10.18 | 0 | -0.03(-0.25%) |
Sep 04, 2008 | 10.42 | 10.54 | 10.19 | 10.21 | 92,616,448 | -0.27(-2.59%) |
Sep 03, 2008 | 10.38 | 10.56 | 10.37 | 10.48 | 60,444,312 | +0.05(+0.53%) |
Sep 02, 2008 | 10.51 | 10.71 | 10.37 | 10.42 | 90,597,976 | +0.08(+0.81%) |
Aug 29, 2008 | 10.35 | 10.60 | 10.34 | 10.34 | 96,932,056 | -0.08(-0.74%) |
Aug 28, 2008 | 10.15 | 10.47 | 10.15 | 10.42 | 86,203,464 | +0.33(+3.30%) |
Aug 27, 2008 | 9.925 | 10.14 | 9.857 | 10.08 | 58,547,628 | +0.19(+1.89%) |
Aug 26, 2008 | 9.857 | 9.924 | 9.777 | 9.896 | 59,515,244 | +0.03(+0.33%) |
Aug 25, 2008 | 10.03 | 10.04 | 9.828 | 9.864 | 49,339,500 | -0.21(-2.09%) |
Aug 22, 2008 | 9.987 | 10.17 | 9.941 | 10.07 | 55,914,032 | +0.13(+1.33%) |
Aug 21, 2008 | 9.844 | 9.974 | 9.799 | 9.941 | 48,872,808 | +0.02(+0.23%) |
Aug 20, 2008 | 10.01 | 10.02 | 9.822 | 9.919 | 64,877,804 | -0.04(-0.36%) |
Aug 19, 2008 | 10.11 | 10.12 | 9.893 | 9.954 | 54,667,908 | -0.19(-1.91%) |
Aug 18, 2008 | 10.27 | 10.40 | 10.09 | 10.15 | 57,269,436 | -0.08(-0.82%) |
Aug 15, 2008 | 10.08 | 10.32 | 10.07 | 10.23 | 0 | +0.17(+1.73%) |
Aug 14, 2008 | 10.07 | 10.17 | 9.899 | 10.06 | 76,354,208 | -0.06(-0.58%) |
Aug 13, 2008 | 10.19 | 10.22 | 9.967 | 10.12 | 68,042,248 | -0.11(-1.11%) |
Aug 12, 2008 | 10.32 | 10.33 | 10.18 | 10.23 | 72,920,496 | -0.06(-0.60%) |
Aug 11, 2008 | 10.01 | 10.30 | 10.01 | 10.29 | 82,880,584 | +0.28(+2.81%) |
Aug 08, 2008 | 9.832 | 10.07 | 9.799 | 10.01 | 113,670,152 | +0.21(+2.18%) |
Aug 07, 2008 | 9.887 | 10.01 | 9.748 | 9.796 | 96,116,384 | -0.18(-1.81%) |
Aug 06, 2008 | 9.987 | 10.15 | 9.841 | 9.977 | 77,211,792 | -0.06(-0.58%) |
Aug 05, 2008 | 9.809 | 10.07 | 9.738 | 10.04 | 84,032,208 | +0.28(+2.92%) |
Aug 04, 2008 | 9.848 | 9.874 | 9.605 | 9.751 | 72,915,664 | -0.09(-0.89%) |