Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.860 | 8.597 | 7.791 | 8.589 | 53,169,892 | +0.93(+12.18%) |
Sep 29, 2008 | 8.551 | 8.697 | 7.656 | 7.657 | 58,735,208 | -1.01(-11.61%) |
Sep 26, 2008 | 8.351 | 8.697 | 8.347 | 8.662 | 31,201,170 | +0.08(+0.94%) |
Sep 25, 2008 | 8.378 | 8.685 | 8.155 | 8.581 | 39,308,324 | +0.28(+3.38%) |
Sep 24, 2008 | 8.294 | 8.378 | 8.113 | 8.301 | 33,955,244 | +0.06(+0.70%) |
Sep 23, 2008 | 8.382 | 8.497 | 8.241 | 8.244 | 45,548,168 | -0.06(-0.69%) |
Sep 22, 2008 | 8.888 | 8.892 | 8.297 | 8.301 | 37,591,668 | -0.59(-6.65%) |
Sep 19, 2008 | 9.096 | 9.134 | 8.478 | 8.892 | 60,607,628 | +0.07(+0.74%) |
Sep 18, 2008 | 8.731 | 8.973 | 8.328 | 8.827 | 60,901,204 | +0.41(+4.93%) |
Sep 17, 2008 | 8.601 | 8.773 | 8.351 | 8.413 | 52,931,316 | -0.34(-3.90%) |
Sep 16, 2008 | 8.439 | 8.858 | 8.409 | 8.754 | 56,861,148 | +0.31(+3.68%) |
Sep 15, 2008 | 8.382 | 8.712 | 8.328 | 8.443 | 39,919,212 | -0.21(-2.44%) |
Sep 12, 2008 | 8.785 | 8.796 | 8.505 | 8.654 | 45,249,312 | -0.18(-2.08%) |
Sep 11, 2008 | 8.812 | 8.996 | 8.758 | 8.839 | 46,094,448 | -0.13(-1.45%) |
Sep 10, 2008 | 8.693 | 9.076 | 8.670 | 8.969 | 48,526,144 | +0.26(+2.95%) |
Sep 09, 2008 | 9.015 | 9.130 | 8.707 | 8.712 | 37,515,648 | -0.30(-3.32%) |
Sep 08, 2008 | 9.299 | 9.334 | 8.892 | 9.011 | 39,463,016 | -0.11(-1.22%) |
Sep 05, 2008 | 8.973 | 9.384 | 8.919 | 9.123 | 59,348,424 | -0.02(-0.17%) |
Sep 04, 2008 | 9.407 | 9.476 | 9.134 | 9.138 | 47,297,164 | -0.17(-1.77%) |
Sep 03, 2008 | 9.272 | 9.391 | 9.234 | 9.303 | 30,871,416 | +0.07(+0.71%) |
Sep 02, 2008 | 9.671 | 9.717 | 9.176 | 9.238 | 41,383,460 | -0.33(-3.45%) |
Aug 29, 2008 | 9.614 | 9.675 | 9.479 | 9.568 | 27,138,616 | -0.18(-1.85%) |
Aug 28, 2008 | 9.514 | 9.783 | 9.495 | 9.748 | 16,426,807 | +0.20(+2.09%) |
Aug 27, 2008 | 9.468 | 9.633 | 9.391 | 9.549 | 17,487,278 | +0.08(+0.89%) |
Aug 26, 2008 | 9.595 | 9.602 | 9.372 | 9.464 | 18,607,104 | -0.04(-0.44%) |
Aug 25, 2008 | 9.543 | 9.552 | 9.445 | 9.506 | 20,855,602 | -0.10(-1.04%) |
Aug 22, 2008 | 9.483 | 9.687 | 9.364 | 9.606 | 21,913,206 | +0.20(+2.08%) |
Aug 21, 2008 | 9.510 | 9.510 | 9.291 | 9.410 | 33,102,240 | -0.17(-1.76%) |
Aug 20, 2008 | 9.698 | 9.744 | 9.502 | 9.579 | 33,415,862 | -0.17(-1.69%) |
Aug 19, 2008 | 9.710 | 9.894 | 9.710 | 9.744 | 25,878,726 | -0.05(-0.47%) |
Aug 18, 2008 | 9.890 | 10.01 | 9.714 | 9.790 | 33,198,238 | -0.18(-1.81%) |
Aug 15, 2008 | 9.978 | 10.16 | 9.948 | 9.971 | 28,670,918 | -0.03(-0.27%) |
Aug 14, 2008 | 9.894 | 10.09 | 9.794 | 9.998 | 34,861,160 | +0.10(+0.97%) |
Aug 13, 2008 | 9.936 | 10.13 | 9.813 | 9.902 | 34,416,500 | -0.10(-0.96%) |
Aug 12, 2008 | 10.20 | 10.28 | 9.971 | 9.998 | 32,991,264 | -0.27(-2.62%) |
Aug 11, 2008 | 10.01 | 10.37 | 9.848 | 10.27 | 30,182,590 | +0.15(+1.48%) |
Aug 08, 2008 | 9.777 | 10.18 | 9.675 | 10.12 | 31,123,486 | +0.35(+3.54%) |
Aug 07, 2008 | 9.775 | 9.948 | 9.610 | 9.771 | 36,590,464 | +0.01(+0.08%) |
Aug 06, 2008 | 9.756 | 9.825 | 9.602 | 9.763 | 42,755,204 | -0.07(-0.66%) |
Aug 05, 2008 | 9.760 | 9.859 | 9.602 | 9.829 | 36,954,444 | +0.21(+2.24%) |
Aug 04, 2008 | 9.399 | 9.702 | 9.326 | 9.614 | 26,913,986 | +0.18(+1.91%) |
Aug 01, 2008 | 9.702 | 9.706 | 9.157 | 9.433 | 63,668,312 | -0.23(-2.34%) |
Jul 31, 2008 | 9.633 | 9.902 | 9.602 | 9.660 | 31,324,734 | -0.12(-1.26%) |
Jul 30, 2008 | 9.794 | 9.994 | 9.625 | 9.783 | 30,480,746 | -0.01(-0.12%) |
Jul 29, 2008 | 9.794 | 10.01 | 9.564 | 9.794 | 40,831,668 | +0.28(+2.99%) |
Jul 28, 2008 | 9.740 | 9.779 | 9.418 | 9.510 | 29,082,560 | -0.24(-2.44%) |
Jul 25, 2008 | 9.364 | 9.760 | 9.364 | 9.748 | 49,876,752 | +0.39(+4.14%) |
Jul 24, 2008 | 9.675 | 9.752 | 9.280 | 9.361 | 44,251,316 | -0.38(-3.90%) |
Jul 23, 2008 | 9.779 | 10.03 | 9.645 | 9.740 | 34,111,160 | +0.13(+1.36%) |
Jul 22, 2008 | 9.123 | 9.637 | 9.123 | 9.610 | 49,069,444 | +0.38(+4.07%) |
Jul 21, 2008 | 9.219 | 9.291 | 9.172 | 9.234 | 43,149,624 | +0.03(+0.33%) |
Jul 18, 2008 | 9.238 | 9.314 | 9.107 | 9.203 | 59,937,208 | -0.08(-0.91%) |
Jul 17, 2008 | 9.357 | 9.545 | 9.027 | 9.288 | 208,115,936 | -1.50(-13.88%) |
Jul 16, 2008 | 10.50 | 10.87 | 10.26 | 10.78 | 55,416,280 | +0.46(+4.50%) |
Jul 15, 2008 | 10.40 | 10.60 | 9.959 | 10.32 | 48,215,232 | -0.23(-2.18%) |
Jul 14, 2008 | 10.86 | 10.90 | 10.42 | 10.55 | 32,421,496 | -0.20(-1.86%) |
Jul 11, 2008 | 10.67 | 10.91 | 10.45 | 10.75 | 35,384,040 | -0.07(-0.60%) |
Jul 10, 2008 | 10.77 | 10.94 | 10.55 | 10.81 | 32,071,386 | +0.09(+0.82%) |
Jul 09, 2008 | 11.04 | 11.18 | 10.72 | 10.73 | 44,779,508 | -0.27(-2.44%) |
Jul 08, 2008 | 10.36 | 11.01 | 10.25 | 11.00 | 49,155,088 | +0.66(+6.43%) |
Jul 07, 2008 | 10.32 | 10.46 | 10.07 | 10.33 | 36,583,376 | +0.05(+0.45%) |
Jul 04, 2008 | 10.40 | 10.53 | 10.27 | 10.29 | 17,119,948 | +0.00(+0.00%) |
Jul 03, 2008 | 10.40 | 10.53 | 10.27 | 10.29 | 17,119,948 | -0.12(-1.14%) |
Jul 02, 2008 | 10.74 | 10.74 | 10.37 | 10.40 | 31,531,910 | -0.24(-2.27%) |