Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.454 | 8.616 | 8.390 | 8.450 | 46,994,284 | +0.21(+2.53%) |
Sep 29, 2008 | 8.820 | 8.825 | 8.203 | 8.241 | 56,640,888 | -0.66(-7.37%) |
Sep 26, 2008 | 8.620 | 8.927 | 8.582 | 8.897 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.505 | 8.812 | 8.497 | 8.722 | 38,929,884 | +0.26(+3.02%) |
Sep 24, 2008 | 8.531 | 8.539 | 8.390 | 8.467 | 35,308,992 | +0.04(+0.51%) |
Sep 23, 2008 | 8.561 | 8.701 | 8.424 | 8.424 | 28,729,996 | -0.11(-1.30%) |
Sep 22, 2008 | 8.808 | 8.837 | 8.522 | 8.535 | 32,873,896 | -0.21(-2.43%) |
Sep 19, 2008 | 8.863 | 8.893 | 8.522 | 8.748 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.565 | 8.769 | 8.446 | 8.612 | 56,723,072 | +0.15(+1.76%) |
Sep 17, 2008 | 8.769 | 8.820 | 8.407 | 8.463 | 77,709,456 | -0.33(-3.73%) |
Sep 16, 2008 | 8.808 | 8.863 | 8.624 | 8.791 | 36,673,428 | -0.11(-1.29%) |
Sep 15, 2008 | 8.795 | 8.986 | 8.735 | 8.906 | 35,757,276 | -0.11(-1.18%) |
Sep 12, 2008 | 8.871 | 9.021 | 8.791 | 9.012 | 33,656,756 | +0.11(+1.20%) |
Sep 11, 2008 | 8.693 | 8.914 | 8.646 | 8.906 | 41,429,688 | +0.06(+0.72%) |
Sep 10, 2008 | 8.859 | 8.974 | 8.820 | 8.842 | 29,199,476 | +0.04(+0.48%) |
Sep 09, 2008 | 8.986 | 9.157 | 8.799 | 8.799 | 48,146,576 | -0.13(-1.48%) |
Sep 08, 2008 | 9.084 | 9.306 | 8.850 | 8.931 | 69,520,320 | +0.01(+0.10%) |
Sep 05, 2008 | 8.833 | 9.025 | 8.820 | 8.923 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.050 | 9.110 | 8.786 | 8.799 | 34,281,644 | -0.26(-2.82%) |
Sep 03, 2008 | 9.093 | 9.204 | 8.969 | 9.055 | 27,905,284 | -0.04(-0.42%) |
Sep 02, 2008 | 8.999 | 9.242 | 8.995 | 9.093 | 46,795,844 | +0.14(+1.52%) |
Aug 29, 2008 | 8.948 | 9.131 | 8.948 | 8.957 | 25,054,654 | -0.00(-0.05%) |
Aug 28, 2008 | 8.786 | 8.961 | 8.786 | 8.961 | 23,550,666 | +0.18(+2.04%) |
Aug 27, 2008 | 8.842 | 8.897 | 8.744 | 8.782 | 19,773,160 | -0.07(-0.77%) |
Aug 26, 2008 | 8.871 | 8.901 | 8.795 | 8.850 | 17,071,684 | -0.01(-0.10%) |
Aug 25, 2008 | 8.859 | 8.986 | 8.820 | 8.859 | 19,502,090 | -0.05(-0.57%) |
Aug 22, 2008 | 8.923 | 8.974 | 8.837 | 8.910 | 15,510,795 | +0.00(+0.05%) |
Aug 21, 2008 | 8.893 | 8.923 | 8.795 | 8.906 | 20,798,134 | -0.03(-0.38%) |
Aug 20, 2008 | 8.974 | 8.974 | 8.837 | 8.940 | 19,582,322 | +0.00(+0.05%) |
Aug 19, 2008 | 9.059 | 9.089 | 8.897 | 8.935 | 25,987,230 | -0.15(-1.69%) |
Aug 18, 2008 | 9.233 | 9.259 | 9.050 | 9.089 | 17,653,896 | -0.11(-1.20%) |
Aug 15, 2008 | 9.144 | 9.285 | 9.080 | 9.199 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.148 | 9.174 | 9.063 | 9.114 | 26,272,444 | -0.06(-0.70%) |
Aug 13, 2008 | 9.208 | 9.263 | 9.144 | 9.178 | 19,125,946 | -0.07(-0.74%) |
Aug 12, 2008 | 9.072 | 9.289 | 8.999 | 9.246 | 32,855,328 | +0.20(+2.21%) |
Aug 11, 2008 | 8.927 | 9.114 | 8.923 | 9.046 | 26,260,826 | +0.12(+1.38%) |
Aug 08, 2008 | 8.837 | 8.957 | 8.803 | 8.923 | 39,244,844 | +0.03(+0.29%) |
Aug 07, 2008 | 9.008 | 9.093 | 8.880 | 8.897 | 25,106,296 | -0.15(-1.65%) |
Aug 06, 2008 | 8.978 | 9.144 | 8.940 | 9.046 | 40,067,524 | -0.06(-0.61%) |
Aug 05, 2008 | 8.986 | 9.118 | 8.829 | 9.101 | 27,373,138 | +0.13(+1.42%) |
Aug 04, 2008 | 8.923 | 9.003 | 8.859 | 8.974 | 23,916,024 | +0.07(+0.81%) |
Aug 01, 2008 | 8.748 | 8.935 | 8.714 | 8.901 | 32,391,434 | +0.23(+2.70%) |
Jul 31, 2008 | 8.999 | 9.144 | 8.561 | 8.667 | 62,954,428 | -0.57(-6.22%) |
Jul 30, 2008 | 9.072 | 9.310 | 9.021 | 9.242 | 31,781,488 | +0.14(+1.54%) |
Jul 29, 2008 | 8.910 | 9.144 | 8.888 | 9.101 | 26,387,162 | +0.20(+2.25%) |
Jul 28, 2008 | 9.003 | 9.025 | 8.863 | 8.901 | 19,541,362 | -0.07(-0.81%) |
Jul 25, 2008 | 8.880 | 9.089 | 8.842 | 8.974 | 23,788,034 | +0.11(+1.25%) |
Jul 24, 2008 | 9.021 | 9.136 | 8.816 | 8.863 | 30,505,282 | -0.17(-1.89%) |
Jul 23, 2008 | 8.786 | 9.038 | 8.786 | 9.033 | 30,021,186 | +0.26(+2.96%) |
Jul 22, 2008 | 8.582 | 8.791 | 8.561 | 8.774 | 37,342,252 | +0.14(+1.63%) |
Jul 21, 2008 | 8.744 | 8.795 | 8.607 | 8.633 | 21,248,714 | -0.08(-0.88%) |
Jul 18, 2008 | 8.786 | 8.850 | 8.671 | 8.710 | 34,200,804 | -0.09(-0.97%) |
Jul 17, 2008 | 8.957 | 8.978 | 8.731 | 8.795 | 38,004,732 | -0.08(-0.91%) |
Jul 16, 2008 | 8.816 | 8.952 | 8.739 | 8.876 | 29,158,084 | +0.06(+0.72%) |
Jul 15, 2008 | 8.778 | 9.046 | 8.778 | 8.812 | 34,399,140 | -0.12(-1.34%) |
Jul 14, 2008 | 9.084 | 9.165 | 8.880 | 8.931 | 26,109,472 | -0.12(-1.36%) |
Jul 11, 2008 | 8.918 | 9.178 | 8.799 | 9.055 | 30,226,850 | +0.01(+0.14%) |
Jul 10, 2008 | 8.948 | 9.063 | 8.812 | 9.042 | 25,652,638 | +0.11(+1.29%) |
Jul 09, 2008 | 8.991 | 9.059 | 8.846 | 8.927 | 31,590,026 | -0.04(-0.43%) |
Jul 08, 2008 | 8.722 | 8.969 | 8.716 | 8.965 | 32,989,684 | +0.23(+2.58%) |
Jul 07, 2008 | 8.586 | 8.816 | 8.531 | 8.739 | 36,423,432 | +0.17(+1.99%) |
Jul 04, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.00(+0.00%) |
Jul 03, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.09(+1.00%) |
Jul 02, 2008 | 8.654 | 8.667 | 8.458 | 8.484 | 40,468,032 | -0.09(-0.99%) |