Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.019 | 8.643 | 7.872 | 8.424 | 105,097,272 | -0.04(-0.48%) |
Oct 30, 2008 | 7.969 | 8.536 | 7.960 | 8.464 | 118,711,000 | +0.88(+11.61%) |
Oct 29, 2008 | 7.033 | 8.019 | 6.958 | 7.584 | 133,715,792 | +0.54(+7.60%) |
Oct 28, 2008 | 6.575 | 7.048 | 6.127 | 7.048 | 126,029,096 | +0.90(+14.56%) |
Oct 27, 2008 | 6.488 | 6.685 | 6.121 | 6.152 | 114,172,520 | -0.44(-6.70%) |
Oct 24, 2008 | 6.519 | 7.133 | 6.312 | 6.594 | 137,937,072 | -0.95(-12.62%) |
Oct 23, 2008 | 7.192 | 7.863 | 7.005 | 7.546 | 116,812,280 | +0.29(+4.06%) |
Oct 22, 2008 | 7.788 | 7.900 | 6.798 | 7.252 | 118,628,856 | -1.16(-13.75%) |
Oct 21, 2008 | 8.549 | 8.872 | 8.160 | 8.408 | 106,195,320 | -0.71(-7.77%) |
Oct 20, 2008 | 8.568 | 9.185 | 8.568 | 9.116 | 99,165,752 | +0.91(+11.03%) |
Oct 17, 2008 | 7.872 | 8.962 | 7.622 | 8.211 | 120,880,640 | +0.21(+2.58%) |
Oct 16, 2008 | 8.092 | 8.380 | 7.205 | 8.004 | 182,217,280 | +0.15(+1.91%) |
Oct 15, 2008 | 9.442 | 9.479 | 7.803 | 7.853 | 142,048,032 | -2.36(-23.07%) |
Oct 14, 2008 | 10.96 | 11.19 | 9.661 | 10.21 | 144,736,304 | -0.44(-4.15%) |
Oct 13, 2008 | 9.222 | 10.70 | 8.709 | 10.65 | 125,963,592 | +2.47(+30.27%) |
Oct 10, 2008 | 7.907 | 8.815 | 7.440 | 8.176 | 166,516,768 | -0.47(-5.40%) |
Oct 09, 2008 | 9.852 | 10.26 | 8.627 | 8.643 | 123,111,968 | -0.69(-7.35%) |
Oct 08, 2008 | 8.311 | 10.06 | 8.292 | 9.329 | 194,266,496 | -0.03(-0.37%) |
Oct 07, 2008 | 10.88 | 11.14 | 9.363 | 9.363 | 129,396,336 | -1.35(-12.60%) |
Oct 06, 2008 | 10.28 | 10.75 | 8.828 | 10.71 | 156,571,712 | -0.79(-6.86%) |
Oct 03, 2008 | 12.25 | 13.02 | 11.47 | 11.50 | 92,107,152 | -0.43(-3.57%) |
Oct 02, 2008 | 12.99 | 12.99 | 11.59 | 11.93 | 114,891,264 | -1.69(-12.42%) |
Oct 01, 2008 | 13.71 | 13.75 | 12.75 | 13.62 | 81,549,424 | -0.15(-1.07%) |
Sep 30, 2008 | 12.84 | 13.77 | 12.79 | 13.77 | 82,369,424 | +1.45(+11.80%) |
Sep 29, 2008 | 13.74 | 13.74 | 11.59 | 12.31 | 109,873,704 | -2.27(-15.57%) |
Sep 26, 2008 | 14.58 | 14.64 | 14.09 | 14.59 | 0 | -0.55(-3.64%) |
Sep 25, 2008 | 14.81 | 15.23 | 14.57 | 15.14 | 68,761,368 | +0.95(+6.67%) |
Sep 24, 2008 | 14.34 | 14.68 | 14.10 | 14.19 | 60,376,092 | +0.27(+1.94%) |
Sep 23, 2008 | 14.95 | 15.14 | 13.60 | 13.92 | 102,809,560 | -1.13(-7.49%) |
Sep 22, 2008 | 15.16 | 15.66 | 14.82 | 15.05 | 111,943,928 | +0.23(+1.52%) |
Sep 19, 2008 | 14.46 | 15.66 | 13.78 | 14.82 | 0 | +2.45(+19.80%) |
Sep 18, 2008 | 12.75 | 13.48 | 11.95 | 12.37 | 111,807,072 | +0.07(+0.53%) |
Sep 17, 2008 | 13.03 | 13.18 | 12.08 | 12.31 | 117,849,664 | -0.91(-6.92%) |
Sep 16, 2008 | 11.83 | 13.36 | 11.39 | 13.22 | 107,945,512 | +0.58(+4.61%) |
Sep 15, 2008 | 13.10 | 13.55 | 12.62 | 12.64 | 90,719,896 | -1.68(-11.71%) |
Sep 12, 2008 | 13.57 | 14.37 | 13.46 | 14.32 | 99,779,328 | +1.10(+8.34%) |
Sep 11, 2008 | 12.19 | 13.31 | 12.11 | 13.21 | 141,333,056 | +0.81(+6.49%) |
Sep 10, 2008 | 12.18 | 12.65 | 11.56 | 12.41 | 132,441,792 | +0.37(+3.04%) |
Sep 09, 2008 | 13.05 | 13.09 | 12.00 | 12.04 | 122,302,824 | -1.49(-11.00%) |
Sep 08, 2008 | 14.75 | 14.80 | 13.44 | 13.53 | 81,357,400 | -0.51(-3.61%) |
Sep 05, 2008 | 13.87 | 14.13 | 13.35 | 14.04 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.93 | 15.02 | 13.98 | 14.23 | 74,727,248 | -0.82(-5.45%) |
Sep 03, 2008 | 15.27 | 15.63 | 14.72 | 15.05 | 65,206,496 | -0.35(-2.26%) |
Sep 02, 2008 | 15.62 | 15.83 | 15.25 | 15.40 | 71,541,528 | -1.12(-6.81%) |
Aug 29, 2008 | 16.80 | 16.90 | 16.39 | 16.52 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 17.02 | 17.07 | 16.43 | 16.62 | 35,438,256 | -0.04(-0.26%) |
Aug 27, 2008 | 16.58 | 16.75 | 16.40 | 16.67 | 32,994,998 | +0.52(+3.22%) |
Aug 26, 2008 | 16.00 | 16.40 | 16.00 | 16.15 | 38,097,728 | +0.02(+0.12%) |
Aug 25, 2008 | 16.55 | 16.61 | 15.98 | 16.13 | 34,101,408 | -0.42(-2.56%) |
Aug 22, 2008 | 17.01 | 17.04 | 16.34 | 16.55 | 38,924,836 | -0.39(-2.28%) |
Aug 21, 2008 | 16.64 | 17.05 | 16.64 | 16.93 | 59,244,424 | +0.75(+4.65%) |
Aug 20, 2008 | 15.90 | 16.39 | 15.82 | 16.18 | 65,633,240 | +0.61(+3.94%) |
Aug 19, 2008 | 14.60 | 15.69 | 14.60 | 15.57 | 61,428,964 | +0.60(+4.04%) |
Aug 18, 2008 | 15.59 | 15.63 | 14.85 | 14.96 | 41,315,464 | -0.30(-1.95%) |
Aug 15, 2008 | 15.58 | 15.69 | 15.19 | 15.26 | 0 | -0.61(-3.87%) |
Aug 14, 2008 | 16.18 | 16.29 | 15.62 | 15.88 | 52,065,796 | -0.29(-1.76%) |
Aug 13, 2008 | 15.19 | 16.33 | 15.18 | 16.16 | 64,108,348 | +0.68(+4.37%) |
Aug 12, 2008 | 15.61 | 16.00 | 15.48 | 15.48 | 54,600,692 | -0.00(-0.02%) |
Aug 11, 2008 | 16.15 | 16.21 | 15.28 | 15.49 | 61,704,772 | -0.51(-3.17%) |
Aug 08, 2008 | 15.97 | 16.11 | 15.69 | 16.00 | 47,647,132 | -0.33(-2.02%) |
Aug 07, 2008 | 16.34 | 16.78 | 16.20 | 16.32 | 51,579,120 | +0.10(+0.62%) |
Aug 06, 2008 | 15.83 | 16.51 | 15.82 | 16.22 | 48,593,524 | +0.49(+3.11%) |
Aug 05, 2008 | 16.06 | 16.37 | 15.51 | 15.74 | 61,374,464 | -0.46(-2.82%) |
Aug 04, 2008 | 16.70 | 16.81 | 15.97 | 16.19 | 53,057,792 | -0.87(-5.09%) |