Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.744 | 8.984 | 8.618 | 8.967 | 38,691,868 | +0.20(+2.24%) |
Nov 26, 2008 | 8.531 | 8.787 | 8.460 | 8.771 | 81,454,568 | +0.07(+0.82%) |
Nov 25, 2008 | 8.918 | 9.022 | 8.514 | 8.700 | 99,695,504 | -0.05(-0.62%) |
Nov 24, 2008 | 8.711 | 9.000 | 8.427 | 8.754 | 135,447,152 | +0.20(+2.36%) |
Nov 21, 2008 | 8.181 | 8.640 | 7.919 | 8.552 | 172,180,000 | +0.67(+8.44%) |
Nov 20, 2008 | 8.454 | 8.749 | 7.783 | 7.887 | 166,842,128 | -0.61(-7.13%) |
Nov 19, 2008 | 8.814 | 9.005 | 8.465 | 8.492 | 101,015,144 | -0.40(-4.48%) |
Nov 18, 2008 | 8.705 | 8.945 | 8.520 | 8.891 | 108,160,696 | +0.20(+2.32%) |
Nov 17, 2008 | 8.787 | 8.962 | 8.656 | 8.689 | 78,289,536 | -0.20(-2.21%) |
Nov 14, 2008 | 8.978 | 9.328 | 8.853 | 8.885 | 0 | -0.25(-2.69%) |
Nov 13, 2008 | 8.667 | 9.142 | 8.351 | 9.131 | 114,709,112 | +0.49(+5.69%) |
Nov 12, 2008 | 8.984 | 9.038 | 8.629 | 8.640 | 102,501,472 | -0.51(-5.61%) |
Nov 11, 2008 | 8.978 | 9.164 | 8.793 | 9.153 | 68,863,208 | +0.09(+1.02%) |
Nov 10, 2008 | 9.388 | 9.442 | 8.924 | 9.060 | 63,547,652 | -0.14(-1.54%) |
Nov 07, 2008 | 9.000 | 9.278 | 8.951 | 9.202 | 72,477,184 | +0.27(+2.99%) |
Nov 06, 2008 | 9.267 | 9.300 | 8.853 | 8.935 | 104,551,112 | -0.34(-3.71%) |
Nov 05, 2008 | 9.873 | 9.922 | 9.235 | 9.278 | 110,986,608 | -0.77(-7.66%) |
Nov 04, 2008 | 9.890 | 10.07 | 9.780 | 10.05 | 85,779,032 | +0.35(+3.66%) |
Nov 03, 2008 | 9.742 | 9.830 | 9.589 | 9.693 | 75,996,856 | +0.03(+0.28%) |
Oct 31, 2008 | 9.693 | 9.961 | 9.606 | 9.666 | 111,004,272 | -0.08(-0.84%) |
Oct 30, 2008 | 9.731 | 9.846 | 9.453 | 9.748 | 104,291,888 | +0.37(+3.90%) |
Oct 29, 2008 | 9.589 | 9.890 | 9.349 | 9.382 | 121,438,424 | -0.34(-3.54%) |
Oct 28, 2008 | 9.104 | 9.824 | 8.787 | 9.726 | 155,024,896 | +0.78(+8.72%) |
Oct 27, 2008 | 8.896 | 9.409 | 8.754 | 8.945 | 116,361,432 | -0.10(-1.09%) |
Oct 24, 2008 | 8.683 | 9.295 | 8.558 | 9.044 | 119,064,416 | -0.29(-3.10%) |
Oct 23, 2008 | 9.218 | 9.415 | 8.787 | 9.333 | 121,753,632 | +0.20(+2.15%) |
Oct 22, 2008 | 9.306 | 9.420 | 9.005 | 9.136 | 126,233,920 | -0.33(-3.46%) |
Oct 21, 2008 | 9.644 | 9.797 | 9.453 | 9.464 | 130,410,472 | +0.00(+0.00%) |
Oct 20, 2008 | 9.415 | 9.546 | 9.202 | 9.464 | 98,808,728 | +0.23(+2.54%) |
Oct 17, 2008 | 8.967 | 9.568 | 8.864 | 9.229 | 128,644,040 | -0.03(-0.35%) |
Oct 16, 2008 | 9.030 | 9.273 | 8.520 | 9.262 | 150,088,832 | +0.38(+4.30%) |
Oct 15, 2008 | 9.437 | 9.437 | 8.820 | 8.880 | 131,124,152 | -0.47(-5.02%) |
Oct 14, 2008 | 9.491 | 9.551 | 9.175 | 9.349 | 155,254,112 | +0.25(+2.70%) |
Oct 13, 2008 | 8.989 | 9.229 | 8.667 | 9.104 | 194,724,384 | +0.84(+10.17%) |
Oct 10, 2008 | 8.094 | 8.678 | 7.810 | 8.263 | 272,805,536 | -0.29(-3.38%) |
Oct 09, 2008 | 9.442 | 9.486 | 8.454 | 8.552 | 169,125,168 | -0.80(-8.52%) |
Oct 08, 2008 | 9.480 | 9.851 | 9.349 | 9.349 | 205,653,920 | -0.28(-2.95%) |
Oct 07, 2008 | 10.32 | 10.37 | 9.633 | 9.633 | 173,573,072 | -0.70(-6.81%) |
Oct 06, 2008 | 10.10 | 10.34 | 9.699 | 10.34 | 189,574,752 | -0.03(-0.32%) |
Oct 03, 2008 | 10.33 | 10.58 | 10.28 | 10.37 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 10.27 | 10.46 | 10.21 | 10.26 | 108,393,904 | -0.08(-0.79%) |
Oct 01, 2008 | 9.966 | 10.42 | 9.868 | 10.34 | 125,162,928 | +0.27(+2.71%) |
Sep 30, 2008 | 9.786 | 10.06 | 9.688 | 10.06 | 138,383,296 | +0.43(+4.48%) |
Sep 29, 2008 | 9.977 | 10.18 | 9.633 | 9.633 | 129,300,912 | -0.55(-5.41%) |
Sep 26, 2008 | 9.993 | 10.22 | 9.939 | 10.18 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.879 | 10.26 | 9.873 | 10.17 | 105,563,720 | +0.35(+3.61%) |
Sep 24, 2008 | 9.911 | 9.928 | 9.688 | 9.819 | 72,362,840 | -0.01(-0.11%) |
Sep 23, 2008 | 9.933 | 10.10 | 9.830 | 9.830 | 112,111,720 | -0.03(-0.33%) |
Sep 22, 2008 | 9.988 | 10.18 | 9.835 | 9.862 | 82,246,864 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.36 | 9.660 | 10.12 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.508 | 10.00 | 9.448 | 9.819 | 175,329,680 | +0.45(+4.78%) |
Sep 17, 2008 | 9.595 | 9.890 | 9.366 | 9.371 | 134,038,728 | -0.35(-3.59%) |
Sep 16, 2008 | 9.660 | 9.846 | 9.551 | 9.720 | 152,085,200 | -0.13(-1.33%) |
Sep 15, 2008 | 9.884 | 10.11 | 9.851 | 9.851 | 123,272,536 | -0.31(-3.06%) |
Sep 12, 2008 | 9.982 | 10.21 | 9.933 | 10.16 | 79,272,592 | +0.13(+1.25%) |
Sep 11, 2008 | 9.824 | 10.05 | 9.813 | 10.04 | 61,055,956 | +0.10(+1.04%) |
Sep 10, 2008 | 9.972 | 10.07 | 9.879 | 9.933 | 70,124,424 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.955 | 9.955 | 100,226,912 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,676,112 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.18 | 10.19 | 85,148,496 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,530,112 | +0.02(+0.16%) |