Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.457 | 8.619 | 8.393 | 8.453 | 46,976,316 | +0.21(+2.53%) |
Sep 29, 2008 | 8.824 | 8.828 | 8.206 | 8.244 | 56,619,232 | -0.66(-7.37%) |
Sep 26, 2008 | 8.623 | 8.930 | 8.585 | 8.900 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.508 | 8.815 | 8.500 | 8.726 | 38,915,000 | +0.26(+3.02%) |
Sep 24, 2008 | 8.534 | 8.543 | 8.393 | 8.470 | 35,295,492 | +0.04(+0.51%) |
Sep 23, 2008 | 8.564 | 8.704 | 8.427 | 8.427 | 28,719,012 | -0.11(-1.30%) |
Sep 22, 2008 | 8.811 | 8.841 | 8.525 | 8.538 | 32,861,326 | -0.21(-2.43%) |
Sep 19, 2008 | 8.866 | 8.896 | 8.525 | 8.751 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.568 | 8.773 | 8.449 | 8.615 | 56,701,384 | +0.15(+1.76%) |
Sep 17, 2008 | 8.773 | 8.824 | 8.410 | 8.466 | 77,679,744 | -0.33(-3.73%) |
Sep 16, 2008 | 8.811 | 8.866 | 8.628 | 8.794 | 36,659,408 | -0.12(-1.29%) |
Sep 15, 2008 | 8.798 | 8.990 | 8.739 | 8.909 | 35,743,604 | -0.11(-1.18%) |
Sep 12, 2008 | 8.875 | 9.024 | 8.794 | 9.015 | 33,643,888 | +0.11(+1.20%) |
Sep 11, 2008 | 8.696 | 8.917 | 8.649 | 8.909 | 41,413,848 | +0.06(+0.72%) |
Sep 10, 2008 | 8.862 | 8.977 | 8.824 | 8.845 | 29,188,312 | +0.04(+0.48%) |
Sep 09, 2008 | 8.990 | 9.160 | 8.802 | 8.802 | 48,128,168 | -0.13(-1.48%) |
Sep 08, 2008 | 9.088 | 9.309 | 8.854 | 8.934 | 69,493,736 | +0.01(+0.10%) |
Sep 05, 2008 | 8.836 | 9.028 | 8.824 | 8.926 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.054 | 9.113 | 8.790 | 8.802 | 34,268,536 | -0.26(-2.82%) |
Sep 03, 2008 | 9.096 | 9.207 | 8.973 | 9.058 | 27,894,614 | -0.04(-0.42%) |
Sep 02, 2008 | 9.003 | 9.246 | 8.998 | 9.096 | 46,777,952 | +0.14(+1.52%) |
Aug 29, 2008 | 8.952 | 9.135 | 8.952 | 8.960 | 25,045,074 | -0.00(-0.05%) |
Aug 28, 2008 | 8.790 | 8.964 | 8.790 | 8.964 | 23,541,662 | +0.18(+2.04%) |
Aug 27, 2008 | 8.845 | 8.900 | 8.747 | 8.785 | 19,765,600 | -0.07(-0.77%) |
Aug 26, 2008 | 8.875 | 8.905 | 8.798 | 8.854 | 17,065,156 | -0.01(-0.10%) |
Aug 25, 2008 | 8.862 | 8.990 | 8.824 | 8.862 | 19,494,634 | -0.05(-0.57%) |
Aug 22, 2008 | 8.926 | 8.977 | 8.841 | 8.913 | 15,504,865 | +0.00(+0.05%) |
Aug 21, 2008 | 8.896 | 8.926 | 8.798 | 8.909 | 20,790,182 | -0.03(-0.38%) |
Aug 20, 2008 | 8.977 | 8.977 | 8.841 | 8.943 | 19,574,836 | +0.00(+0.05%) |
Aug 19, 2008 | 9.062 | 9.092 | 8.900 | 8.939 | 25,977,294 | -0.15(-1.69%) |
Aug 18, 2008 | 9.237 | 9.263 | 9.054 | 9.092 | 17,647,146 | -0.11(-1.20%) |
Aug 15, 2008 | 9.148 | 9.288 | 9.084 | 9.203 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.152 | 9.177 | 9.067 | 9.118 | 26,262,398 | -0.06(-0.70%) |
Aug 13, 2008 | 9.211 | 9.267 | 9.148 | 9.182 | 19,118,634 | -0.07(-0.74%) |
Aug 12, 2008 | 9.075 | 9.292 | 9.003 | 9.250 | 32,842,766 | +0.20(+2.21%) |
Aug 11, 2008 | 8.930 | 9.118 | 8.926 | 9.050 | 26,250,786 | +0.12(+1.38%) |
Aug 08, 2008 | 8.841 | 8.960 | 8.807 | 8.926 | 39,229,840 | +0.03(+0.29%) |
Aug 07, 2008 | 9.011 | 9.096 | 8.883 | 8.900 | 25,096,696 | -0.15(-1.65%) |
Aug 06, 2008 | 8.981 | 9.148 | 8.943 | 9.050 | 40,052,204 | -0.06(-0.61%) |
Aug 05, 2008 | 8.990 | 9.122 | 8.832 | 9.105 | 27,362,672 | +0.13(+1.42%) |
Aug 04, 2008 | 8.926 | 9.007 | 8.862 | 8.977 | 23,906,880 | +0.07(+0.81%) |
Aug 01, 2008 | 8.751 | 8.939 | 8.717 | 8.905 | 32,379,050 | +0.23(+2.70%) |
Jul 31, 2008 | 9.003 | 9.148 | 8.564 | 8.670 | 62,930,356 | -0.58(-6.22%) |
Jul 30, 2008 | 9.075 | 9.314 | 9.024 | 9.246 | 31,769,336 | +0.14(+1.54%) |
Jul 29, 2008 | 8.913 | 9.148 | 8.892 | 9.105 | 26,377,072 | +0.20(+2.25%) |
Jul 28, 2008 | 9.007 | 9.028 | 8.866 | 8.905 | 19,533,892 | -0.07(-0.81%) |
Jul 25, 2008 | 8.883 | 9.092 | 8.845 | 8.977 | 23,778,938 | +0.11(+1.25%) |
Jul 24, 2008 | 9.024 | 9.139 | 8.819 | 8.866 | 30,493,620 | -0.17(-1.89%) |
Jul 23, 2008 | 8.790 | 9.041 | 8.790 | 9.037 | 30,009,708 | +0.26(+2.96%) |
Jul 22, 2008 | 8.585 | 8.794 | 8.564 | 8.777 | 37,327,976 | +0.14(+1.63%) |
Jul 21, 2008 | 8.747 | 8.798 | 8.611 | 8.636 | 21,240,590 | -0.08(-0.88%) |
Jul 18, 2008 | 8.790 | 8.854 | 8.675 | 8.713 | 34,187,728 | -0.09(-0.97%) |
Jul 17, 2008 | 8.960 | 8.981 | 8.734 | 8.798 | 37,990,200 | -0.08(-0.91%) |
Jul 16, 2008 | 8.819 | 8.956 | 8.743 | 8.879 | 29,146,936 | +0.06(+0.72%) |
Jul 15, 2008 | 8.781 | 9.050 | 8.781 | 8.815 | 34,385,988 | -0.12(-1.34%) |
Jul 14, 2008 | 9.088 | 9.169 | 8.883 | 8.934 | 26,099,490 | -0.12(-1.36%) |
Jul 11, 2008 | 8.922 | 9.182 | 8.802 | 9.058 | 30,215,294 | +0.01(+0.14%) |
Jul 10, 2008 | 8.952 | 9.067 | 8.815 | 9.045 | 25,642,830 | +0.12(+1.29%) |
Jul 09, 2008 | 8.994 | 9.062 | 8.849 | 8.930 | 31,577,948 | -0.04(-0.43%) |
Jul 08, 2008 | 8.726 | 8.973 | 8.719 | 8.969 | 32,977,070 | +0.23(+2.58%) |
Jul 07, 2008 | 8.589 | 8.819 | 8.534 | 8.743 | 36,409,508 | +0.17(+1.99%) |
Jul 04, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.00(+0.00%) |
Jul 03, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.09(+1.00%) |
Jul 02, 2008 | 8.658 | 8.670 | 8.462 | 8.487 | 40,452,560 | -0.09(-0.99%) |