Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.572 | 7.626 | 7.321 | 7.493 | 10,961,409 | -0.12(-1.54%) |
Nov 26, 2008 | 6.680 | 7.619 | 6.649 | 7.611 | 34,167,472 | +0.80(+11.71%) |
Nov 25, 2008 | 7.059 | 7.102 | 6.664 | 6.813 | 25,168,052 | -0.10(-1.47%) |
Nov 24, 2008 | 6.711 | 6.915 | 6.586 | 6.915 | 34,141,132 | +0.38(+5.87%) |
Nov 21, 2008 | 6.461 | 6.610 | 6.101 | 6.531 | 38,796,488 | +0.16(+2.58%) |
Nov 20, 2008 | 6.555 | 6.922 | 6.351 | 6.367 | 43,823,140 | -0.22(-3.33%) |
Nov 19, 2008 | 7.368 | 7.415 | 6.578 | 6.586 | 36,209,392 | -0.84(-11.37%) |
Nov 18, 2008 | 7.861 | 7.892 | 7.157 | 7.431 | 34,158,852 | -0.39(-5.00%) |
Nov 17, 2008 | 7.932 | 8.080 | 7.791 | 7.822 | 22,456,914 | -0.18(-2.25%) |
Nov 14, 2008 | 8.409 | 8.495 | 7.892 | 8.002 | 25,183,108 | -0.89(-10.03%) |
Nov 13, 2008 | 7.814 | 8.894 | 7.752 | 8.894 | 44,750,372 | +1.11(+14.27%) |
Nov 12, 2008 | 8.190 | 8.418 | 7.783 | 7.783 | 33,489,876 | -0.55(-6.57%) |
Nov 11, 2008 | 8.252 | 8.424 | 7.994 | 8.330 | 22,391,078 | -0.05(-0.56%) |
Nov 10, 2008 | 8.917 | 8.948 | 8.299 | 8.377 | 25,440,830 | -0.46(-5.22%) |
Nov 07, 2008 | 8.698 | 8.854 | 8.526 | 8.839 | 22,233,068 | +0.32(+3.76%) |
Nov 06, 2008 | 9.558 | 9.558 | 8.479 | 8.518 | 39,545,660 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.723 | 9.746 | 21,122,558 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,493,082 | +0.27(+2.70%) |
Nov 03, 2008 | 10.13 | 10.36 | 9.997 | 10.14 | 17,412,090 | +0.04(+0.39%) |
Oct 31, 2008 | 9.355 | 10.31 | 9.332 | 10.10 | 35,408,352 | +0.65(+6.87%) |
Oct 30, 2008 | 9.707 | 9.824 | 9.339 | 9.449 | 31,366,996 | +0.08(+0.83%) |
Oct 29, 2008 | 9.660 | 9.691 | 9.269 | 9.371 | 27,556,246 | -0.36(-3.70%) |
Oct 28, 2008 | 9.144 | 9.746 | 8.753 | 9.731 | 33,576,840 | +0.89(+10.09%) |
Oct 27, 2008 | 8.737 | 9.324 | 8.542 | 8.839 | 26,667,214 | -0.08(-0.88%) |
Oct 24, 2008 | 8.229 | 9.183 | 8.229 | 8.917 | 33,947,896 | +0.03(+0.35%) |
Oct 23, 2008 | 9.105 | 9.183 | 8.557 | 8.886 | 38,889,652 | -0.22(-2.41%) |
Oct 22, 2008 | 9.402 | 9.715 | 9.019 | 9.105 | 32,326,414 | -0.45(-4.75%) |
Oct 21, 2008 | 9.777 | 9.817 | 9.535 | 9.558 | 28,643,302 | -0.42(-4.23%) |
Oct 20, 2008 | 9.770 | 10.26 | 9.699 | 9.981 | 41,681,848 | +0.60(+6.42%) |
Oct 17, 2008 | 9.684 | 10.23 | 9.339 | 9.379 | 38,164,136 | -0.42(-4.31%) |
Oct 16, 2008 | 9.113 | 9.801 | 8.690 | 9.801 | 44,386,592 | +0.80(+8.86%) |
Oct 15, 2008 | 9.856 | 9.973 | 8.995 | 9.003 | 48,014,932 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.97 | 9.934 | 9.973 | 47,979,976 | -0.50(-4.78%) |
Oct 13, 2008 | 10.40 | 10.50 | 10.00 | 10.47 | 32,069,220 | +0.54(+5.43%) |
Oct 10, 2008 | 9.754 | 10.70 | 9.504 | 9.934 | 64,008,972 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.25 | 9.910 | 10.01 | 49,585,268 | +0.26(+2.65%) |
Oct 08, 2008 | 9.394 | 10.21 | 9.332 | 9.754 | 48,152,868 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.657 | 9.660 | 53,689,180 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.07 | 10.59 | 51,275,864 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,856,304 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,384,460 | -0.54(-4.61%) |
Oct 01, 2008 | 11.73 | 11.85 | 11.55 | 11.70 | 24,075,570 | -0.13(-1.12%) |
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,846,028 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,285,612 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.48 | 25,239,768 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,972,222 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.48 | 12.17 | 12.23 | 21,935,600 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.48 | 12.12 | 12.17 | 27,335,900 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.12 | 26,972,870 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.608 | 12.44 | 53,091,888 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,806,404 | +0.18(+1.46%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,856,412 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,198,652 | +0.16(+1.22%) |
Sep 15, 2008 | 12.44 | 13.03 | 12.42 | 12.78 | 36,029,008 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.87 | 12.47 | 12.70 | 29,345,152 | -0.31(-2.35%) |
Sep 11, 2008 | 12.70 | 13.01 | 12.53 | 13.00 | 34,828,184 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,817,456 | -0.41(-3.14%) |
Sep 09, 2008 | 13.63 | 13.65 | 13.14 | 13.22 | 30,188,342 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,390,772 | +0.15(+1.11%) |
Sep 05, 2008 | 13.05 | 13.49 | 13.02 | 13.42 | 28,264,326 | +0.32(+2.45%) |
Sep 04, 2008 | 13.31 | 13.45 | 13.10 | 13.10 | 33,037,084 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,501,384 | -0.54(-3.88%) |