Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.660 | 9.721 | 9.525 | 9.613 | 27,009,994 | -0.18(-1.85%) |
Aug 28, 2008 | 9.559 | 9.829 | 9.540 | 9.795 | 16,348,952 | +0.20(+2.09%) |
Aug 27, 2008 | 9.513 | 9.679 | 9.436 | 9.594 | 17,404,398 | +0.08(+0.89%) |
Aug 26, 2008 | 9.640 | 9.648 | 9.417 | 9.509 | 18,518,916 | -0.04(-0.44%) |
Aug 25, 2008 | 9.588 | 9.598 | 9.490 | 9.552 | 20,756,758 | -0.10(-1.04%) |
Aug 22, 2008 | 9.528 | 9.733 | 9.409 | 9.652 | 21,809,350 | +0.20(+2.08%) |
Aug 21, 2008 | 9.555 | 9.555 | 9.336 | 9.455 | 32,945,354 | -0.17(-1.76%) |
Aug 20, 2008 | 9.744 | 9.791 | 9.548 | 9.625 | 33,257,488 | -0.17(-1.69%) |
Aug 19, 2008 | 9.756 | 9.941 | 9.756 | 9.791 | 25,756,074 | -0.05(-0.47%) |
Aug 18, 2008 | 9.937 | 10.06 | 9.760 | 9.837 | 33,040,894 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.995 | 10.02 | 28,535,032 | -0.03(-0.27%) |
Aug 14, 2008 | 9.941 | 10.13 | 9.841 | 10.05 | 34,695,936 | +0.10(+0.97%) |
Aug 13, 2008 | 9.983 | 10.18 | 9.860 | 9.949 | 34,253,384 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,834,902 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.895 | 10.32 | 30,039,540 | +0.15(+1.48%) |
Aug 08, 2008 | 9.823 | 10.23 | 9.721 | 10.16 | 30,975,976 | +0.35(+3.53%) |
Aug 07, 2008 | 9.822 | 9.995 | 9.656 | 9.818 | 36,417,044 | +0.01(+0.08%) |
Aug 06, 2008 | 9.802 | 9.872 | 9.648 | 9.810 | 42,552,568 | -0.07(-0.66%) |
Aug 05, 2008 | 9.806 | 9.906 | 9.648 | 9.876 | 36,779,300 | +0.22(+2.24%) |
Aug 04, 2008 | 9.444 | 9.748 | 9.370 | 9.660 | 26,786,428 | +0.18(+1.91%) |
Aug 01, 2008 | 9.748 | 9.752 | 9.201 | 9.478 | 63,366,556 | -0.23(-2.34%) |
Jul 31, 2008 | 9.679 | 9.949 | 9.648 | 9.706 | 31,176,272 | -0.12(-1.26%) |
Jul 30, 2008 | 9.841 | 10.04 | 9.671 | 9.829 | 30,336,284 | -0.01(-0.12%) |
Jul 29, 2008 | 9.841 | 10.06 | 9.609 | 9.841 | 40,638,148 | +0.29(+2.99%) |
Jul 28, 2008 | 9.787 | 9.825 | 9.463 | 9.555 | 28,944,724 | -0.24(-2.44%) |
Jul 25, 2008 | 9.409 | 9.806 | 9.409 | 9.795 | 49,640,360 | +0.39(+4.14%) |
Jul 24, 2008 | 9.721 | 9.798 | 9.324 | 9.405 | 44,041,588 | -0.38(-3.90%) |
Jul 23, 2008 | 9.825 | 10.08 | 9.690 | 9.787 | 33,949,488 | +0.13(+1.36%) |
Jul 22, 2008 | 9.166 | 9.683 | 9.166 | 9.656 | 48,836,880 | +0.38(+4.07%) |
Jul 21, 2008 | 9.262 | 9.336 | 9.216 | 9.278 | 42,945,120 | +0.03(+0.33%) |
Jul 18, 2008 | 9.282 | 9.359 | 9.151 | 9.247 | 59,653,140 | -0.08(-0.91%) |
Jul 17, 2008 | 9.401 | 9.590 | 9.070 | 9.332 | 207,129,584 | -1.50(-13.88%) |
Jul 16, 2008 | 10.55 | 10.92 | 10.31 | 10.84 | 55,153,636 | +0.47(+4.50%) |
Jul 15, 2008 | 10.45 | 10.65 | 10.01 | 10.37 | 47,986,720 | -0.23(-2.18%) |
Jul 14, 2008 | 10.91 | 10.95 | 10.47 | 10.60 | 32,267,836 | -0.20(-1.86%) |
Jul 11, 2008 | 10.72 | 10.96 | 10.50 | 10.80 | 35,216,340 | -0.07(-0.60%) |
Jul 10, 2008 | 10.82 | 10.99 | 10.60 | 10.87 | 31,919,384 | +0.09(+0.82%) |
Jul 09, 2008 | 11.09 | 11.23 | 10.78 | 10.78 | 44,567,276 | -0.27(-2.44%) |
Jul 08, 2008 | 10.41 | 11.06 | 10.30 | 11.05 | 48,922,120 | +0.67(+6.43%) |
Jul 07, 2008 | 10.37 | 10.51 | 10.11 | 10.38 | 36,409,988 | +0.05(+0.45%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | -0.12(-1.14%) |
Jul 02, 2008 | 10.79 | 10.79 | 10.42 | 10.45 | 31,382,466 | -0.24(-2.27%) |
Jul 01, 2008 | 10.42 | 10.77 | 10.40 | 10.70 | 41,597,708 | +0.16(+1.50%) |
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,338,268 | -0.11(-1.01%) |
Jun 27, 2008 | 10.59 | 10.79 | 10.47 | 10.65 | 36,733,332 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,320,652 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,894,502 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.96 | 10.57 | 10.80 | 33,889,500 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.69 | 39,152,848 | -0.17(-1.56%) |
Jun 20, 2008 | 11.12 | 11.12 | 10.82 | 10.86 | 46,447,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.30 | 10.92 | 11.25 | 29,362,274 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,040,524 | +0.05(+0.42%) |
Jun 17, 2008 | 11.06 | 11.19 | 10.99 | 11.11 | 37,502,092 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,067,080 | +0.10(+0.95%) |
Jun 13, 2008 | 10.96 | 11.06 | 10.80 | 10.94 | 44,739,080 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,311,260 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,823,164 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.24 | 10.97 | 11.18 | 28,361,326 | -0.03(-0.31%) |
Jun 09, 2008 | 11.26 | 11.41 | 11.00 | 11.21 | 31,719,750 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.53 | 11.22 | 11.28 | 33,261,788 | -0.31(-2.66%) |
Jun 05, 2008 | 11.60 | 11.69 | 11.46 | 11.59 | 24,944,774 | +0.07(+0.57%) |
Jun 04, 2008 | 11.23 | 11.68 | 11.20 | 11.53 | 35,407,296 | +0.24(+2.08%) |
Jun 03, 2008 | 11.37 | 11.66 | 11.14 | 11.29 | 43,734,640 | -0.01(-0.10%) |