Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.585 | 7.640 | 7.335 | 7.507 | 10,941,461 | -0.12(-1.54%) |
Nov 26, 2008 | 6.692 | 7.633 | 6.661 | 7.625 | 34,105,296 | +0.80(+11.71%) |
Nov 25, 2008 | 7.072 | 7.115 | 6.676 | 6.825 | 25,122,252 | -0.10(-1.47%) |
Nov 24, 2008 | 6.724 | 6.927 | 6.598 | 6.927 | 34,079,000 | +0.38(+5.87%) |
Nov 21, 2008 | 6.473 | 6.622 | 6.112 | 6.543 | 38,725,888 | +0.16(+2.58%) |
Nov 20, 2008 | 6.567 | 6.935 | 6.363 | 6.379 | 43,743,388 | -0.22(-3.33%) |
Nov 19, 2008 | 7.382 | 7.429 | 6.590 | 6.598 | 36,143,496 | -0.85(-11.37%) |
Nov 18, 2008 | 7.875 | 7.907 | 7.170 | 7.444 | 34,096,688 | -0.39(-5.00%) |
Nov 17, 2008 | 7.946 | 8.095 | 7.805 | 7.836 | 22,416,046 | -0.18(-2.25%) |
Nov 14, 2008 | 8.424 | 8.510 | 7.907 | 8.016 | 25,137,280 | -0.89(-10.03%) |
Nov 13, 2008 | 7.828 | 8.910 | 7.766 | 8.910 | 44,668,932 | +1.11(+14.27%) |
Nov 12, 2008 | 8.205 | 8.433 | 7.797 | 7.797 | 33,428,930 | -0.55(-6.57%) |
Nov 11, 2008 | 8.267 | 8.440 | 8.009 | 8.346 | 22,350,332 | -0.05(-0.56%) |
Nov 10, 2008 | 8.933 | 8.965 | 8.314 | 8.393 | 25,394,532 | -0.46(-5.22%) |
Nov 07, 2008 | 8.714 | 8.871 | 8.542 | 8.855 | 22,192,608 | +0.32(+3.76%) |
Nov 06, 2008 | 9.576 | 9.576 | 8.495 | 8.534 | 39,473,696 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.740 | 9.764 | 21,084,120 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,448,510 | +0.27(+2.70%) |
Nov 03, 2008 | 10.15 | 10.38 | 10.01 | 10.16 | 17,380,404 | +0.04(+0.39%) |
Oct 31, 2008 | 9.372 | 10.33 | 9.349 | 10.12 | 35,343,916 | +0.65(+6.87%) |
Oct 30, 2008 | 9.725 | 9.842 | 9.356 | 9.466 | 31,309,914 | +0.08(+0.83%) |
Oct 29, 2008 | 9.678 | 9.709 | 9.286 | 9.388 | 27,506,098 | -0.36(-3.70%) |
Oct 28, 2008 | 9.161 | 9.764 | 8.769 | 9.748 | 33,515,738 | +0.89(+10.09%) |
Oct 27, 2008 | 8.753 | 9.341 | 8.557 | 8.855 | 26,618,686 | -0.08(-0.88%) |
Oct 24, 2008 | 8.244 | 9.200 | 8.244 | 8.933 | 33,886,120 | +0.03(+0.35%) |
Oct 23, 2008 | 9.121 | 9.200 | 8.573 | 8.902 | 38,818,880 | -0.22(-2.41%) |
Oct 22, 2008 | 9.419 | 9.733 | 9.035 | 9.121 | 32,267,586 | -0.45(-4.75%) |
Oct 21, 2008 | 9.795 | 9.835 | 9.552 | 9.576 | 28,591,178 | -0.42(-4.23%) |
Oct 20, 2008 | 9.787 | 10.28 | 9.717 | 9.999 | 41,605,996 | +0.60(+6.42%) |
Oct 17, 2008 | 9.701 | 10.25 | 9.356 | 9.396 | 38,094,684 | -0.42(-4.31%) |
Oct 16, 2008 | 9.129 | 9.819 | 8.706 | 9.819 | 44,305,816 | +0.80(+8.86%) |
Oct 15, 2008 | 9.874 | 9.991 | 9.012 | 9.020 | 47,927,556 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.99 | 9.952 | 9.991 | 47,892,660 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,010,862 | +0.54(+5.43%) |
Oct 10, 2008 | 9.772 | 10.72 | 9.521 | 9.952 | 63,892,488 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.27 | 9.929 | 10.03 | 49,495,032 | +0.26(+2.65%) |
Oct 08, 2008 | 9.411 | 10.23 | 9.349 | 9.772 | 48,065,240 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.675 | 9.678 | 53,591,480 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.09 | 10.61 | 51,182,552 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,794,692 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.70 | 11.18 | 11.18 | 31,327,346 | -0.54(-4.61%) |
Oct 01, 2008 | 11.75 | 11.87 | 11.57 | 11.72 | 24,031,756 | -0.13(-1.12%) |
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.86 | 28,793,534 | +0.39(+3.42%) |
Sep 29, 2008 | 12.30 | 12.44 | 11.46 | 11.46 | 35,221,400 | -1.03(-8.28%) |
Sep 26, 2008 | 12.30 | 12.62 | 12.24 | 12.50 | 25,193,836 | -0.05(-0.44%) |
Sep 25, 2008 | 12.33 | 12.66 | 12.22 | 12.55 | 24,926,778 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.26 | 21,895,680 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.15 | 12.19 | 27,286,154 | +0.05(+0.45%) |
Sep 22, 2008 | 12.53 | 12.65 | 12.13 | 12.14 | 26,923,784 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.88 | 5.619 | 12.46 | 52,995,272 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,703,028 | +0.18(+1.47%) |
Sep 17, 2008 | 12.75 | 13.20 | 12.30 | 12.30 | 46,771,140 | -0.66(-5.08%) |
Sep 16, 2008 | 12.62 | 13.24 | 12.62 | 12.96 | 39,127,320 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.06 | 12.44 | 12.80 | 35,963,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.87 | 12.89 | 12.49 | 12.72 | 29,291,750 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,764,804 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,741,356 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,133,406 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.60 | 36,324,548 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.45 | 28,212,890 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.13 | 13.13 | 32,976,962 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,454,976 | -0.54(-3.88%) |