Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.431 | 8.590 | 8.404 | 8.542 | 53,988,440 | +0.05(+0.60%) |
Nov 26, 2008 | 7.968 | 8.575 | 7.893 | 8.491 | 131,939,136 | +0.33(+4.03%) |
Nov 25, 2008 | 8.264 | 8.345 | 7.651 | 8.162 | 144,395,952 | +0.10(+1.30%) |
Nov 24, 2008 | 7.708 | 8.300 | 7.702 | 8.058 | 183,843,248 | +0.52(+6.95%) |
Nov 21, 2008 | 7.492 | 7.582 | 6.975 | 7.534 | 193,444,768 | +0.20(+2.77%) |
Nov 20, 2008 | 7.450 | 7.980 | 7.223 | 7.331 | 190,961,904 | -0.22(-2.85%) |
Nov 19, 2008 | 7.926 | 8.043 | 7.510 | 7.546 | 118,564,800 | -0.40(-5.04%) |
Nov 18, 2008 | 7.941 | 8.156 | 7.627 | 7.947 | 152,220,672 | -0.06(-0.75%) |
Nov 17, 2008 | 8.171 | 8.234 | 7.899 | 8.007 | 106,938,272 | -0.26(-3.18%) |
Nov 14, 2008 | 8.381 | 8.671 | 7.947 | 8.270 | 130,260,712 | -0.31(-3.56%) |
Nov 13, 2008 | 7.812 | 8.596 | 7.702 | 8.575 | 152,933,088 | +0.74(+9.51%) |
Nov 12, 2008 | 8.040 | 8.150 | 7.776 | 7.830 | 95,463,832 | -0.34(-4.21%) |
Nov 11, 2008 | 8.159 | 8.404 | 8.049 | 8.174 | 88,997,304 | -0.04(-0.51%) |
Nov 10, 2008 | 8.309 | 8.404 | 8.067 | 8.216 | 82,287,608 | +0.14(+1.74%) |
Nov 07, 2008 | 7.842 | 8.135 | 7.842 | 8.075 | 95,962,648 | +0.30(+3.89%) |
Nov 06, 2008 | 8.052 | 8.252 | 7.696 | 7.773 | 118,858,568 | -0.35(-4.27%) |
Nov 05, 2008 | 8.614 | 8.644 | 8.075 | 8.120 | 113,663,880 | -0.64(-7.27%) |
Nov 04, 2008 | 8.539 | 8.946 | 8.503 | 8.757 | 131,968,160 | +0.44(+5.29%) |
Nov 03, 2008 | 8.037 | 8.438 | 8.031 | 8.318 | 86,777,336 | +0.31(+3.88%) |
Oct 31, 2008 | 8.058 | 8.464 | 8.007 | 8.007 | 145,727,360 | -0.10(-1.22%) |
Oct 30, 2008 | 8.312 | 8.375 | 7.911 | 8.105 | 106,012,424 | +0.06(+0.74%) |
Oct 29, 2008 | 8.234 | 8.375 | 7.881 | 8.046 | 156,522,816 | -0.21(-2.57%) |
Oct 28, 2008 | 7.504 | 8.324 | 7.453 | 8.258 | 170,768,976 | +0.96(+13.20%) |
Oct 27, 2008 | 7.355 | 7.627 | 7.178 | 7.295 | 114,099,664 | -0.09(-1.18%) |
Oct 24, 2008 | 6.915 | 7.663 | 6.912 | 7.382 | 155,438,160 | -0.17(-2.30%) |
Oct 23, 2008 | 7.136 | 7.717 | 7.133 | 7.555 | 183,556,848 | +0.44(+6.22%) |
Oct 22, 2008 | 7.477 | 7.582 | 6.879 | 7.112 | 161,269,488 | -0.58(-7.58%) |
Oct 21, 2008 | 8.010 | 8.126 | 7.603 | 7.696 | 110,126,624 | -0.38(-4.67%) |
Oct 20, 2008 | 7.681 | 8.099 | 7.564 | 8.072 | 117,536,144 | +0.51(+6.72%) |
Oct 17, 2008 | 7.447 | 8.001 | 7.328 | 7.564 | 142,087,360 | -0.05(-0.67%) |
Oct 16, 2008 | 7.450 | 7.702 | 7.151 | 7.615 | 171,172,192 | +0.25(+3.41%) |
Oct 15, 2008 | 7.776 | 7.812 | 7.349 | 7.364 | 159,696,048 | -0.62(-7.72%) |
Oct 14, 2008 | 8.243 | 8.527 | 7.791 | 7.980 | 166,033,536 | +0.18(+2.34%) |
Oct 13, 2008 | 6.960 | 7.815 | 6.882 | 7.797 | 171,221,776 | +1.09(+16.28%) |
Oct 10, 2008 | 6.622 | 7.423 | 6.251 | 6.706 | 267,901,360 | -0.17(-2.52%) |
Oct 09, 2008 | 7.423 | 7.543 | 6.736 | 6.879 | 200,156,256 | -0.52(-7.00%) |
Oct 08, 2008 | 7.483 | 7.815 | 7.163 | 7.397 | 219,660,896 | -0.18(-2.41%) |
Oct 07, 2008 | 8.068 | 8.186 | 7.573 | 7.579 | 147,782,928 | -0.33(-4.17%) |
Oct 06, 2008 | 8.091 | 8.191 | 7.656 | 7.909 | 181,204,032 | -0.37(-4.48%) |
Oct 03, 2008 | 8.318 | 8.648 | 8.203 | 8.280 | 144,870,256 | +0.04(+0.54%) |
Oct 02, 2008 | 8.303 | 8.418 | 8.141 | 8.236 | 110,408,000 | -0.04(-0.43%) |
Oct 01, 2008 | 8.289 | 8.389 | 7.965 | 8.271 | 128,080,448 | +0.05(+0.61%) |
Sep 30, 2008 | 8.348 | 8.545 | 8.221 | 8.221 | 156,045,216 | +0.05(+0.61%) |
Sep 29, 2008 | 8.724 | 8.833 | 8.115 | 8.171 | 140,342,320 | -0.66(-7.50%) |
Sep 26, 2008 | 8.716 | 8.863 | 8.660 | 8.833 | 0 | -0.02(-0.23%) |
Sep 25, 2008 | 8.610 | 8.995 | 8.557 | 8.854 | 111,289,816 | +0.32(+3.76%) |
Sep 24, 2008 | 8.542 | 8.589 | 8.324 | 8.533 | 80,072,968 | +0.07(+0.80%) |
Sep 23, 2008 | 8.624 | 8.813 | 8.436 | 8.465 | 90,997,960 | -0.14(-1.57%) |
Sep 22, 2008 | 8.969 | 8.981 | 8.509 | 8.601 | 93,419,080 | -0.36(-4.01%) |
Sep 19, 2008 | 9.028 | 9.181 | 8.613 | 8.960 | 0 | +0.40(+4.64%) |
Sep 18, 2008 | 8.504 | 8.739 | 8.100 | 8.562 | 188,081,216 | +0.08(+0.97%) |
Sep 17, 2008 | 8.660 | 8.727 | 8.318 | 8.480 | 182,516,608 | -0.32(-3.61%) |
Sep 16, 2008 | 8.707 | 8.919 | 8.562 | 8.798 | 143,774,240 | -0.02(-0.27%) |
Sep 15, 2008 | 9.048 | 9.163 | 8.822 | 8.822 | 122,582,536 | -0.47(-5.01%) |
Sep 12, 2008 | 9.240 | 9.296 | 9.037 | 9.287 | 79,387,088 | -0.01(-0.06%) |
Sep 11, 2008 | 9.201 | 9.307 | 9.025 | 9.293 | 94,300,008 | +0.00(+0.03%) |
Sep 10, 2008 | 9.566 | 9.566 | 9.272 | 9.290 | 102,924,176 | -0.29(-3.07%) |
Sep 09, 2008 | 9.531 | 9.746 | 9.499 | 9.584 | 134,530,336 | +0.00(+0.00%) |
Sep 08, 2008 | 9.460 | 9.622 | 9.293 | 9.584 | 100,630,848 | +0.31(+3.33%) |
Sep 05, 2008 | 9.234 | 9.344 | 9.134 | 9.275 | 0 | -0.02(-0.25%) |
Sep 04, 2008 | 9.496 | 9.599 | 9.281 | 9.299 | 101,659,584 | -0.25(-2.59%) |
Sep 03, 2008 | 9.458 | 9.622 | 9.452 | 9.546 | 66,346,140 | +0.05(+0.53%) |