Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.821 | 8.554 | 7.752 | 8.547 | 53,433,264 | +0.93(+12.18%) |
Sep 29, 2008 | 8.509 | 8.654 | 7.618 | 7.619 | 59,026,148 | -1.00(-11.61%) |
Sep 26, 2008 | 8.310 | 8.654 | 8.306 | 8.619 | 31,355,722 | +0.08(+0.94%) |
Sep 25, 2008 | 8.337 | 8.642 | 8.115 | 8.539 | 39,503,032 | +0.28(+3.37%) |
Sep 24, 2008 | 8.253 | 8.337 | 8.073 | 8.260 | 34,123,440 | +0.06(+0.70%) |
Sep 23, 2008 | 8.341 | 8.455 | 8.201 | 8.203 | 45,773,788 | -0.06(-0.69%) |
Sep 22, 2008 | 8.845 | 8.848 | 8.257 | 8.260 | 37,777,872 | -0.59(-6.65%) |
Sep 19, 2008 | 9.051 | 9.089 | 8.436 | 8.848 | 60,907,844 | +0.06(+0.74%) |
Sep 18, 2008 | 8.688 | 8.929 | 8.287 | 8.784 | 61,202,872 | +0.41(+4.93%) |
Sep 17, 2008 | 8.558 | 8.730 | 8.310 | 8.371 | 53,193,508 | -0.34(-3.90%) |
Sep 16, 2008 | 8.398 | 8.814 | 8.367 | 8.711 | 57,142,804 | +0.31(+3.68%) |
Sep 15, 2008 | 8.341 | 8.669 | 8.287 | 8.402 | 40,116,948 | -0.21(-2.44%) |
Sep 12, 2008 | 8.742 | 8.753 | 8.463 | 8.612 | 45,473,452 | -0.18(-2.08%) |
Sep 11, 2008 | 8.768 | 8.952 | 8.715 | 8.795 | 46,322,772 | -0.13(-1.45%) |
Sep 10, 2008 | 8.650 | 9.032 | 8.627 | 8.925 | 48,766,512 | +0.26(+2.95%) |
Sep 09, 2008 | 8.971 | 9.085 | 8.664 | 8.669 | 37,701,476 | -0.30(-3.32%) |
Sep 08, 2008 | 9.253 | 9.288 | 8.848 | 8.967 | 39,658,492 | -0.11(-1.22%) |
Sep 05, 2008 | 8.929 | 9.337 | 8.875 | 9.078 | 59,642,404 | -0.02(-0.17%) |
Sep 04, 2008 | 9.360 | 9.429 | 9.089 | 9.093 | 47,531,448 | -0.16(-1.77%) |
Sep 03, 2008 | 9.227 | 9.345 | 9.188 | 9.257 | 31,024,336 | +0.06(+0.71%) |
Sep 02, 2008 | 9.624 | 9.670 | 9.131 | 9.192 | 41,588,452 | -0.33(-3.45%) |
Aug 29, 2008 | 9.566 | 9.628 | 9.433 | 9.521 | 27,273,046 | -0.18(-1.85%) |
Aug 28, 2008 | 9.467 | 9.734 | 9.448 | 9.700 | 16,508,176 | +0.20(+2.09%) |
Aug 27, 2008 | 9.421 | 9.585 | 9.345 | 9.501 | 17,573,900 | +0.08(+0.89%) |
Aug 26, 2008 | 9.547 | 9.555 | 9.326 | 9.417 | 18,699,274 | -0.04(-0.44%) |
Aug 25, 2008 | 9.496 | 9.505 | 9.398 | 9.459 | 20,958,908 | -0.10(-1.04%) |
Aug 22, 2008 | 9.437 | 9.639 | 9.318 | 9.559 | 22,021,752 | +0.19(+2.08%) |
Aug 21, 2008 | 9.463 | 9.463 | 9.246 | 9.364 | 33,266,210 | -0.17(-1.76%) |
Aug 20, 2008 | 9.650 | 9.696 | 9.456 | 9.532 | 33,581,384 | -0.16(-1.69%) |
Aug 19, 2008 | 9.662 | 9.845 | 9.662 | 9.696 | 26,006,914 | -0.05(-0.47%) |
Aug 18, 2008 | 9.841 | 9.964 | 9.666 | 9.742 | 33,362,682 | -0.18(-1.81%) |
Aug 15, 2008 | 9.929 | 10.11 | 9.899 | 9.922 | 28,812,936 | -0.03(-0.27%) |
Aug 14, 2008 | 9.845 | 10.04 | 9.746 | 9.948 | 35,033,840 | +0.10(+0.97%) |
Aug 13, 2008 | 9.887 | 10.08 | 9.765 | 9.853 | 34,586,980 | -0.10(-0.96%) |
Aug 12, 2008 | 10.15 | 10.23 | 9.922 | 9.948 | 33,154,684 | -0.27(-2.62%) |
Aug 11, 2008 | 9.960 | 10.31 | 9.799 | 10.22 | 30,332,096 | +0.15(+1.48%) |
Aug 08, 2008 | 9.729 | 10.13 | 9.628 | 10.07 | 31,277,654 | +0.34(+3.54%) |
Aug 07, 2008 | 9.727 | 9.899 | 9.563 | 9.723 | 36,771,712 | +0.01(+0.08%) |
Aug 06, 2008 | 9.708 | 9.776 | 9.555 | 9.715 | 42,966,988 | -0.06(-0.66%) |
Aug 05, 2008 | 9.712 | 9.811 | 9.555 | 9.780 | 37,137,496 | +0.21(+2.24%) |
Aug 04, 2008 | 9.353 | 9.654 | 9.280 | 9.566 | 27,047,302 | +0.18(+1.91%) |
Aug 01, 2008 | 9.654 | 9.658 | 9.112 | 9.387 | 63,983,688 | -0.23(-2.34%) |
Jul 31, 2008 | 9.585 | 9.853 | 9.555 | 9.612 | 31,479,898 | -0.12(-1.26%) |
Jul 30, 2008 | 9.746 | 9.944 | 9.578 | 9.734 | 30,631,730 | -0.01(-0.12%) |
Jul 29, 2008 | 9.746 | 9.960 | 9.517 | 9.746 | 41,033,924 | +0.28(+2.99%) |
Jul 28, 2008 | 9.692 | 9.731 | 9.372 | 9.463 | 29,226,618 | -0.24(-2.44%) |
Jul 25, 2008 | 9.318 | 9.712 | 9.318 | 9.700 | 50,123,812 | +0.39(+4.14%) |
Jul 24, 2008 | 9.628 | 9.704 | 9.234 | 9.314 | 44,470,508 | -0.38(-3.90%) |
Jul 23, 2008 | 9.731 | 9.979 | 9.597 | 9.692 | 34,280,124 | +0.13(+1.36%) |
Jul 22, 2008 | 9.078 | 9.589 | 9.078 | 9.563 | 49,312,504 | +0.37(+4.07%) |
Jul 21, 2008 | 9.173 | 9.246 | 9.127 | 9.188 | 43,363,364 | +0.03(+0.33%) |
Jul 18, 2008 | 9.192 | 9.269 | 9.062 | 9.158 | 60,234,104 | -0.08(-0.91%) |
Jul 17, 2008 | 9.311 | 9.498 | 8.982 | 9.242 | 209,146,832 | -1.49(-13.88%) |
Jul 16, 2008 | 10.45 | 10.82 | 10.21 | 10.73 | 55,690,780 | +0.46(+4.50%) |
Jul 15, 2008 | 10.35 | 10.55 | 9.910 | 10.27 | 48,454,064 | -0.23(-2.18%) |
Jul 14, 2008 | 10.81 | 10.85 | 10.37 | 10.50 | 32,582,094 | -0.20(-1.86%) |
Jul 11, 2008 | 10.62 | 10.86 | 10.40 | 10.70 | 35,559,312 | -0.06(-0.60%) |
Jul 10, 2008 | 10.72 | 10.88 | 10.49 | 10.76 | 32,230,248 | +0.09(+0.82%) |
Jul 09, 2008 | 10.99 | 11.12 | 10.67 | 10.67 | 45,001,320 | -0.27(-2.44%) |
Jul 08, 2008 | 10.31 | 10.95 | 10.20 | 10.94 | 49,398,576 | +0.66(+6.43%) |
Jul 07, 2008 | 10.27 | 10.41 | 10.02 | 10.28 | 36,764,588 | +0.05(+0.45%) |
Jul 04, 2008 | 10.35 | 10.48 | 10.22 | 10.23 | 17,204,752 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.48 | 10.22 | 10.23 | 17,204,752 | -0.12(-1.14%) |
Jul 02, 2008 | 10.69 | 10.69 | 10.32 | 10.35 | 31,688,100 | -0.24(-2.27%) |