Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.840 | 10.11 | 9.752 | 9.813 | 109,343,800 | -0.08(-0.84%) |
Oct 30, 2008 | 9.879 | 9.996 | 9.597 | 9.896 | 102,731,824 | +0.37(+3.90%) |
Oct 29, 2008 | 9.735 | 10.04 | 9.491 | 9.525 | 119,621,872 | -0.35(-3.54%) |
Oct 28, 2008 | 9.242 | 9.973 | 8.921 | 9.874 | 152,705,936 | +0.79(+8.72%) |
Oct 27, 2008 | 9.031 | 9.552 | 8.887 | 9.081 | 114,620,824 | -0.10(-1.09%) |
Oct 24, 2008 | 8.815 | 9.436 | 8.688 | 9.181 | 117,283,376 | -0.29(-3.10%) |
Oct 23, 2008 | 9.358 | 9.558 | 8.921 | 9.475 | 119,932,368 | +0.20(+2.15%) |
Oct 22, 2008 | 9.447 | 9.563 | 9.142 | 9.275 | 124,345,640 | -0.33(-3.46%) |
Oct 21, 2008 | 9.791 | 9.946 | 9.597 | 9.608 | 128,459,704 | +0.00(+0.00%) |
Oct 20, 2008 | 9.558 | 9.691 | 9.342 | 9.608 | 97,330,688 | +0.24(+2.54%) |
Oct 17, 2008 | 9.103 | 9.713 | 8.998 | 9.369 | 126,719,696 | -0.03(-0.35%) |
Oct 16, 2008 | 9.167 | 9.414 | 8.649 | 9.403 | 147,843,712 | +0.39(+4.30%) |
Oct 15, 2008 | 9.580 | 9.580 | 8.954 | 9.015 | 129,162,720 | -0.48(-5.02%) |
Oct 14, 2008 | 9.635 | 9.696 | 9.314 | 9.491 | 152,931,728 | +0.25(+2.70%) |
Oct 13, 2008 | 9.126 | 9.369 | 8.799 | 9.242 | 191,811,584 | +0.85(+10.17%) |
Oct 10, 2008 | 8.217 | 8.810 | 7.929 | 8.389 | 268,724,736 | -0.29(-3.38%) |
Oct 09, 2008 | 9.585 | 9.630 | 8.583 | 8.682 | 166,595,280 | -0.81(-8.52%) |
Oct 08, 2008 | 9.624 | 10.00 | 9.491 | 9.491 | 202,577,616 | -0.29(-2.95%) |
Oct 07, 2008 | 10.47 | 10.53 | 9.779 | 9.779 | 170,976,656 | -0.71(-6.81%) |
Oct 06, 2008 | 10.25 | 10.50 | 9.846 | 10.49 | 186,738,960 | -0.03(-0.32%) |
Oct 03, 2008 | 10.49 | 10.74 | 10.43 | 10.53 | 0 | +0.12(+1.12%) |
Oct 02, 2008 | 10.43 | 10.62 | 10.36 | 10.41 | 106,772,480 | -0.08(-0.79%) |
Oct 01, 2008 | 10.12 | 10.58 | 10.02 | 10.49 | 123,290,664 | +0.28(+2.71%) |
Sep 30, 2008 | 9.935 | 10.22 | 9.835 | 10.22 | 136,313,264 | +0.44(+4.48%) |
Sep 29, 2008 | 10.13 | 10.34 | 9.779 | 9.779 | 127,366,744 | -0.56(-5.41%) |
Sep 26, 2008 | 10.15 | 10.37 | 10.09 | 10.34 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 10.03 | 10.41 | 10.02 | 10.33 | 103,984,632 | +0.36(+3.61%) |
Sep 24, 2008 | 10.06 | 10.08 | 9.835 | 9.968 | 71,280,392 | -0.01(-0.11%) |
Sep 23, 2008 | 10.08 | 10.25 | 9.979 | 9.979 | 110,434,680 | -0.03(-0.33%) |
Sep 22, 2008 | 10.14 | 10.33 | 9.984 | 10.01 | 81,016,568 | -0.27(-2.59%) |
Sep 19, 2008 | 10.47 | 10.52 | 9.807 | 10.28 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.652 | 10.16 | 9.591 | 9.968 | 172,706,992 | +0.45(+4.78%) |
Sep 17, 2008 | 9.741 | 10.04 | 9.508 | 9.513 | 132,033,696 | -0.35(-3.59%) |
Sep 16, 2008 | 9.807 | 9.996 | 9.696 | 9.868 | 149,810,208 | -0.13(-1.33%) |
Sep 15, 2008 | 10.03 | 10.27 | 10.00 | 10.00 | 121,428,544 | -0.32(-3.06%) |
Sep 12, 2008 | 10.13 | 10.37 | 10.08 | 10.32 | 78,086,784 | +0.13(+1.25%) |
Sep 11, 2008 | 9.973 | 10.21 | 9.962 | 10.19 | 60,142,644 | +0.11(+1.04%) |
Sep 10, 2008 | 10.12 | 10.22 | 10.03 | 10.08 | 69,075,456 | -0.02(-0.22%) |
Sep 09, 2008 | 10.56 | 10.63 | 10.11 | 10.11 | 98,727,656 | -0.50(-4.70%) |
Sep 08, 2008 | 10.44 | 10.63 | 10.39 | 10.61 | 88,334,680 | +0.35(+3.40%) |
Sep 05, 2008 | 10.32 | 10.44 | 10.22 | 10.26 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.64 | 10.85 | 10.34 | 10.34 | 83,874,792 | -0.29(-2.76%) |
Sep 03, 2008 | 10.62 | 10.73 | 10.56 | 10.64 | 54,699,456 | +0.02(+0.16%) |
Sep 02, 2008 | 10.69 | 10.84 | 10.60 | 10.62 | 53,940,948 | +0.03(+0.31%) |
Aug 29, 2008 | 10.66 | 10.72 | 10.57 | 10.59 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.58 | 10.68 | 59,340,696 | +0.11(+1.00%) |
Aug 27, 2008 | 10.64 | 10.67 | 10.50 | 10.57 | 65,651,352 | -0.11(-1.04%) |
Aug 26, 2008 | 10.84 | 10.86 | 10.64 | 10.68 | 66,326,096 | -0.13(-1.18%) |
Aug 25, 2008 | 10.86 | 11.01 | 10.73 | 10.81 | 74,731,440 | -0.13(-1.22%) |
Aug 22, 2008 | 10.79 | 10.98 | 10.73 | 10.94 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.61 | 10.77 | 10.55 | 10.73 | 48,779,544 | +0.05(+0.47%) |
Aug 20, 2008 | 10.73 | 10.77 | 10.56 | 10.68 | 54,627,852 | -0.03(-0.31%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.69 | 10.72 | 62,197,732 | -0.17(-1.53%) |
Aug 18, 2008 | 11.13 | 11.13 | 10.84 | 10.88 | 67,556,816 | -0.18(-1.65%) |
Aug 15, 2008 | 11.01 | 11.15 | 11.00 | 11.06 | 70,994,400 | +0.11(+0.96%) |
Aug 14, 2008 | 10.90 | 11.13 | 10.81 | 10.96 | 65,374,628 | +0.08(+0.71%) |
Aug 13, 2008 | 10.94 | 11.00 | 10.84 | 10.88 | 66,318,776 | -0.04(-0.41%) |
Aug 12, 2008 | 10.99 | 11.10 | 10.90 | 10.93 | 64,389,044 | -0.09(-0.80%) |
Aug 11, 2008 | 10.98 | 11.14 | 10.91 | 11.02 | 81,886,488 | +0.02(+0.20%) |
Aug 08, 2008 | 10.64 | 11.01 | 10.63 | 10.99 | 77,888,008 | +0.35(+3.28%) |
Aug 07, 2008 | 10.70 | 10.87 | 10.59 | 10.64 | 70,302,392 | -0.12(-1.13%) |
Aug 06, 2008 | 10.76 | 10.83 | 10.64 | 10.77 | 75,355,168 | -0.16(-1.42%) |
Aug 05, 2008 | 10.55 | 10.94 | 10.55 | 10.92 | 102,733,160 | +0.40(+3.85%) |
Aug 04, 2008 | 10.32 | 10.62 | 10.28 | 10.52 | 77,690,152 | +0.21(+2.04%) |