Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.291 | 7.959 | 7.216 | 7.854 | 106,270,416 | +0.71(+10.00%) |
Sep 29, 2008 | 8.022 | 8.038 | 6.822 | 7.140 | 131,887,496 | -1.17(-14.07%) |
Sep 26, 2008 | 8.489 | 8.642 | 8.184 | 8.309 | 0 | -0.55(-6.16%) |
Sep 25, 2008 | 8.605 | 9.003 | 8.528 | 8.855 | 64,471,268 | +0.18(+2.02%) |
Sep 24, 2008 | 9.100 | 9.150 | 8.625 | 8.679 | 61,301,008 | -0.29(-3.20%) |
Sep 23, 2008 | 9.089 | 9.345 | 8.697 | 8.966 | 104,371,512 | +0.01(+0.12%) |
Sep 22, 2008 | 9.242 | 9.494 | 8.885 | 8.955 | 89,035,224 | -0.18(-2.01%) |
Sep 19, 2008 | 8.979 | 9.258 | 8.664 | 9.139 | 0 | +0.69(+8.19%) |
Sep 18, 2008 | 8.368 | 8.765 | 8.040 | 8.447 | 115,793,304 | +0.31(+3.79%) |
Sep 17, 2008 | 8.500 | 8.749 | 8.018 | 8.138 | 114,367,912 | -0.32(-3.78%) |
Sep 16, 2008 | 8.062 | 8.493 | 7.731 | 8.458 | 125,829,968 | +0.05(+0.65%) |
Sep 15, 2008 | 8.695 | 8.903 | 8.309 | 8.403 | 93,293,016 | -0.85(-9.20%) |
Sep 12, 2008 | 8.890 | 9.273 | 8.848 | 9.255 | 0 | +0.46(+5.23%) |
Sep 11, 2008 | 8.721 | 8.881 | 8.379 | 8.795 | 100,186,664 | +0.00(+0.02%) |
Sep 10, 2008 | 8.651 | 8.892 | 8.344 | 8.793 | 126,108,016 | +0.28(+3.24%) |
Sep 09, 2008 | 9.139 | 9.206 | 8.515 | 8.517 | 126,486,152 | -0.84(-8.97%) |
Sep 08, 2008 | 9.884 | 9.932 | 9.308 | 9.356 | 84,372,200 | -0.35(-3.65%) |
Sep 05, 2008 | 9.827 | 9.904 | 9.428 | 9.711 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 9.897 | 10.07 | 9.516 | 9.781 | 77,044,720 | -0.11(-1.11%) |
Sep 03, 2008 | 9.851 | 10.09 | 9.619 | 9.890 | 113,893,096 | -0.02(-0.18%) |
Sep 02, 2008 | 10.11 | 10.18 | 9.862 | 9.908 | 85,517,776 | -0.69(-6.53%) |
Aug 29, 2008 | 10.92 | 10.92 | 10.58 | 10.60 | 0 | -0.18(-1.71%) |
Aug 28, 2008 | 11.18 | 11.19 | 10.56 | 10.78 | 63,825,660 | -0.30(-2.69%) |
Aug 27, 2008 | 11.13 | 11.15 | 10.90 | 11.08 | 60,094,368 | +0.25(+2.33%) |
Aug 26, 2008 | 10.77 | 11.00 | 10.70 | 10.83 | 58,172,792 | +0.32(+3.02%) |
Aug 25, 2008 | 10.40 | 10.70 | 10.32 | 10.51 | 44,982,892 | +0.08(+0.73%) |
Aug 22, 2008 | 10.58 | 10.67 | 10.27 | 10.44 | 0 | -0.38(-3.52%) |
Aug 21, 2008 | 10.86 | 10.98 | 10.64 | 10.82 | 73,787,664 | +0.17(+1.58%) |
Aug 20, 2008 | 10.48 | 10.73 | 10.19 | 10.65 | 92,426,480 | +0.37(+3.62%) |
Aug 19, 2008 | 9.906 | 10.36 | 9.855 | 10.28 | 66,445,996 | +0.44(+4.45%) |
Aug 18, 2008 | 10.02 | 10.21 | 9.790 | 9.838 | 58,353,512 | -0.13(-1.34%) |
Aug 15, 2008 | 10.00 | 10.14 | 9.812 | 9.971 | 0 | -0.19(-1.87%) |
Aug 14, 2008 | 10.21 | 10.46 | 9.985 | 10.16 | 74,749,800 | -0.16(-1.51%) |
Aug 13, 2008 | 9.862 | 10.42 | 9.803 | 10.32 | 98,511,664 | +0.46(+4.64%) |
Aug 12, 2008 | 9.687 | 9.941 | 9.533 | 9.860 | 92,833,200 | +0.33(+3.42%) |
Aug 11, 2008 | 9.560 | 9.807 | 9.242 | 9.533 | 99,175,408 | +0.05(+0.55%) |
Aug 08, 2008 | 9.678 | 9.702 | 9.376 | 9.481 | 90,867,040 | -0.40(-4.03%) |
Aug 07, 2008 | 10.33 | 10.40 | 9.855 | 9.880 | 86,803,952 | -0.27(-2.63%) |
Aug 06, 2008 | 9.848 | 10.32 | 9.848 | 10.15 | 103,022,496 | +0.31(+3.14%) |
Aug 05, 2008 | 9.855 | 10.11 | 9.590 | 9.838 | 125,720,864 | -0.07(-0.73%) |
Aug 04, 2008 | 10.83 | 10.84 | 9.726 | 9.910 | 130,392,088 | -0.87(-8.07%) |
Aug 01, 2008 | 10.84 | 11.32 | 10.62 | 10.78 | 101,251,816 | -0.20(-1.85%) |
Jul 31, 2008 | 11.12 | 11.17 | 10.74 | 10.98 | 104,972,576 | -0.18(-1.57%) |
Jul 30, 2008 | 10.24 | 11.21 | 10.24 | 11.16 | 126,497,200 | +0.83(+7.99%) |
Jul 29, 2008 | 10.33 | 10.64 | 10.21 | 10.33 | 101,858,360 | -0.38(-3.58%) |
Jul 28, 2008 | 10.72 | 11.08 | 10.62 | 10.72 | 87,623,776 | +0.14(+1.33%) |
Jul 25, 2008 | 10.79 | 10.86 | 10.47 | 10.58 | 99,942,224 | -0.17(-1.57%) |
Jul 24, 2008 | 10.46 | 10.87 | 9.855 | 10.74 | 243,407,024 | +0.46(+4.47%) |
Jul 23, 2008 | 11.21 | 11.47 | 10.21 | 10.28 | 204,097,856 | -0.91(-8.10%) |
Jul 22, 2008 | 11.97 | 12.01 | 11.11 | 11.19 | 128,907,728 | -1.04(-8.49%) |
Jul 21, 2008 | 11.93 | 12.29 | 11.74 | 12.23 | 65,736,676 | +0.33(+2.78%) |
Jul 18, 2008 | 12.05 | 12.38 | 11.65 | 11.90 | 94,423,520 | -0.09(-0.75%) |
Jul 17, 2008 | 12.48 | 12.66 | 11.39 | 11.99 | 149,654,160 | -0.42(-3.40%) |
Jul 16, 2008 | 12.92 | 12.93 | 12.07 | 12.41 | 90,680,504 | -0.62(-4.74%) |
Jul 15, 2008 | 13.77 | 13.97 | 12.96 | 13.03 | 75,420,752 | -0.77(-5.57%) |
Jul 14, 2008 | 14.12 | 14.22 | 13.66 | 13.80 | 58,778,916 | -0.11(-0.82%) |
Jul 11, 2008 | 13.90 | 14.45 | 13.57 | 13.91 | 116,547,072 | +0.42(+3.15%) |
Jul 10, 2008 | 12.72 | 13.52 | 12.64 | 13.49 | 141,049,888 | +0.85(+6.69%) |
Jul 09, 2008 | 12.93 | 13.36 | 12.64 | 12.64 | 110,433,504 | -0.84(-6.22%) |
Jul 08, 2008 | 13.86 | 13.86 | 13.01 | 13.48 | 114,601,152 | -0.61(-4.34%) |
Jul 07, 2008 | 14.53 | 14.86 | 13.88 | 14.09 | 72,390,216 | -0.53(-3.65%) |
Jul 04, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | -0.57(-3.78%) |
Jul 02, 2008 | 16.01 | 16.21 | 15.16 | 15.20 | 143,766,208 | +0.45(+3.03%) |