Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.425 | 9.661 | 9.419 | 9.419 | 106,396,576 | -0.07(-0.74%) |
Aug 28, 2008 | 9.246 | 9.540 | 9.246 | 9.490 | 94,620,440 | +0.30(+3.30%) |
Aug 27, 2008 | 9.042 | 9.240 | 8.981 | 9.187 | 64,264,260 | +0.17(+1.89%) |
Aug 26, 2008 | 8.981 | 9.041 | 8.907 | 9.016 | 65,326,356 | +0.03(+0.33%) |
Aug 25, 2008 | 9.137 | 9.148 | 8.954 | 8.986 | 54,157,048 | -0.19(-2.09%) |
Aug 22, 2008 | 9.098 | 9.266 | 9.057 | 9.178 | 61,373,520 | +0.12(+1.33%) |
Aug 21, 2008 | 8.969 | 9.087 | 8.928 | 9.057 | 53,644,788 | +0.02(+0.23%) |
Aug 20, 2008 | 9.116 | 9.131 | 8.948 | 9.037 | 71,212,520 | -0.03(-0.36%) |
Aug 19, 2008 | 9.207 | 9.222 | 9.013 | 9.069 | 60,005,724 | -0.18(-1.91%) |
Aug 18, 2008 | 9.354 | 9.475 | 9.190 | 9.246 | 62,861,264 | -0.08(-0.82%) |
Aug 15, 2008 | 9.181 | 9.399 | 9.175 | 9.322 | 0 | +0.16(+1.74%) |
Aug 14, 2008 | 9.172 | 9.269 | 9.019 | 9.163 | 83,809,488 | -0.05(-0.58%) |
Aug 13, 2008 | 9.281 | 9.307 | 9.081 | 9.216 | 74,685,944 | -0.10(-1.11%) |
Aug 12, 2008 | 9.405 | 9.408 | 9.275 | 9.319 | 80,040,512 | -0.06(-0.60%) |
Aug 11, 2008 | 9.119 | 9.387 | 9.116 | 9.375 | 90,973,104 | +0.26(+2.81%) |
Aug 08, 2008 | 8.957 | 9.175 | 8.928 | 9.119 | 124,768,992 | +0.19(+2.18%) |
Aug 07, 2008 | 9.007 | 9.116 | 8.880 | 8.925 | 105,501,256 | -0.16(-1.81%) |
Aug 06, 2008 | 9.098 | 9.243 | 8.966 | 9.089 | 84,750,808 | -0.05(-0.58%) |
Aug 05, 2008 | 8.936 | 9.172 | 8.872 | 9.143 | 92,237,176 | +0.26(+2.92%) |
Aug 04, 2008 | 8.972 | 8.995 | 8.751 | 8.883 | 80,035,200 | -0.08(-0.89%) |
Aug 01, 2008 | 9.131 | 9.325 | 8.886 | 8.963 | 122,518,992 | -0.11(-1.20%) |
Jul 31, 2008 | 9.084 | 9.328 | 9.060 | 9.072 | 144,510,672 | -0.03(-0.32%) |
Jul 30, 2008 | 9.104 | 9.154 | 8.989 | 9.101 | 80,519,448 | +0.06(+0.68%) |
Jul 29, 2008 | 9.039 | 9.157 | 8.998 | 9.039 | 97,942,288 | +0.02(+0.23%) |
Jul 28, 2008 | 9.272 | 9.275 | 9.010 | 9.019 | 93,645,912 | -0.23(-2.45%) |
Jul 25, 2008 | 9.393 | 9.446 | 9.213 | 9.246 | 71,783,360 | -0.09(-0.95%) |
Jul 24, 2008 | 9.664 | 9.664 | 9.293 | 9.334 | 116,921,208 | -0.40(-4.11%) |
Jul 23, 2008 | 9.655 | 9.882 | 9.469 | 9.734 | 140,012,208 | +0.37(+3.90%) |
Jul 22, 2008 | 9.293 | 9.378 | 9.178 | 9.369 | 110,105,032 | -0.00(-0.03%) |
Jul 21, 2008 | 9.481 | 9.555 | 9.337 | 9.372 | 63,604,596 | -0.09(-0.90%) |
Jul 18, 2008 | 9.422 | 9.458 | 9.266 | 9.458 | 96,567,672 | +0.11(+1.17%) |
Jul 17, 2008 | 9.449 | 9.463 | 9.228 | 9.349 | 110,249,992 | -0.05(-0.53%) |
Jul 16, 2008 | 9.458 | 9.555 | 9.299 | 9.399 | 105,776,224 | -0.01(-0.09%) |
Jul 15, 2008 | 9.328 | 9.569 | 9.278 | 9.408 | 92,794,576 | -0.12(-1.30%) |
Jul 14, 2008 | 9.690 | 9.711 | 9.481 | 9.531 | 67,550,416 | -0.06(-0.64%) |
Jul 11, 2008 | 9.569 | 9.702 | 9.496 | 9.593 | 93,928,896 | -0.06(-0.58%) |
Jul 10, 2008 | 9.599 | 9.708 | 9.558 | 9.649 | 94,318,088 | +0.19(+2.02%) |
Jul 09, 2008 | 9.731 | 9.790 | 9.452 | 9.458 | 70,150,776 | -0.25(-2.55%) |
Jul 08, 2008 | 9.531 | 9.726 | 9.496 | 9.705 | 96,900,592 | +0.08(+0.86%) |
Jul 07, 2008 | 9.625 | 9.776 | 9.463 | 9.622 | 88,176,832 | +0.03(+0.31%) |
Jul 04, 2008 | 9.702 | 9.714 | 9.460 | 9.593 | 76,209,096 | +0.00(+0.00%) |
Jul 03, 2008 | 9.702 | 9.714 | 9.460 | 9.593 | 76,209,096 | -0.09(-0.94%) |
Jul 02, 2008 | 9.855 | 9.867 | 9.670 | 9.684 | 90,268,456 | -0.12(-1.23%) |
Jul 01, 2008 | 9.837 | 9.889 | 9.702 | 9.805 | 115,293,080 | -0.11(-1.16%) |
Jun 30, 2008 | 9.643 | 9.964 | 9.608 | 9.920 | 113,629,184 | +0.27(+2.84%) |
Jun 27, 2008 | 9.864 | 9.867 | 9.646 | 9.646 | 149,867,856 | -0.21(-2.12%) |
Jun 26, 2008 | 10.24 | 10.24 | 9.855 | 9.855 | 124,444,568 | -0.29(-2.90%) |
Jun 25, 2008 | 10.27 | 10.38 | 10.13 | 10.15 | 121,373,224 | +0.06(+0.58%) |
Jun 24, 2008 | 10.07 | 10.20 | 9.991 | 10.09 | 84,750,824 | -0.03(-0.32%) |
Jun 23, 2008 | 10.16 | 10.22 | 10.08 | 10.12 | 96,648,136 | -0.01(-0.15%) |
Jun 20, 2008 | 10.35 | 10.48 | 10.13 | 10.14 | 147,348,640 | -0.21(-2.05%) |
Jun 19, 2008 | 10.37 | 10.46 | 10.24 | 10.35 | 92,797,624 | -0.03(-0.28%) |
Jun 18, 2008 | 10.46 | 10.49 | 10.36 | 10.38 | 81,254,000 | -0.13(-1.23%) |
Jun 17, 2008 | 10.68 | 10.69 | 10.49 | 10.51 | 68,673,208 | -0.14(-1.33%) |
Jun 16, 2008 | 10.59 | 10.70 | 10.49 | 10.65 | 91,997,600 | -0.15(-1.39%) |
Jun 13, 2008 | 10.76 | 10.84 | 10.61 | 10.80 | 69,927,392 | +0.09(+0.80%) |
Jun 12, 2008 | 10.71 | 10.82 | 10.61 | 10.71 | 84,659,856 | +0.07(+0.69%) |
Jun 11, 2008 | 10.93 | 10.95 | 10.58 | 10.64 | 120,507,240 | -0.32(-2.90%) |
Jun 10, 2008 | 10.99 | 11.07 | 10.76 | 10.96 | 115,488,704 | -0.10(-0.91%) |
Jun 09, 2008 | 11.31 | 11.41 | 10.88 | 11.06 | 106,719,016 | -0.19(-1.70%) |
Jun 06, 2008 | 11.55 | 11.58 | 11.23 | 11.25 | 91,608,328 | -0.37(-3.17%) |
Jun 05, 2008 | 11.37 | 11.68 | 11.35 | 11.62 | 76,514,776 | +0.28(+2.49%) |
Jun 04, 2008 | 11.34 | 11.41 | 11.23 | 11.34 | 74,700,128 | -0.08(-0.72%) |
Jun 03, 2008 | 11.60 | 11.63 | 11.34 | 11.42 | 82,237,640 | -0.17(-1.45%) |