Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.814 | 8.032 | 7.771 | 7.989 | 129,289,072 | +0.29(+3.79%) |
Sep 29, 2008 | 8.148 | 8.189 | 7.650 | 7.697 | 159,138,320 | -0.56(-6.82%) |
Sep 26, 2008 | 8.108 | 8.393 | 8.108 | 8.260 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.061 | 8.370 | 7.975 | 8.241 | 128,266,664 | +0.16(+1.97%) |
Sep 24, 2008 | 8.113 | 8.186 | 7.968 | 8.082 | 116,362,416 | -0.02(-0.21%) |
Sep 23, 2008 | 8.212 | 8.372 | 8.060 | 8.099 | 113,246,056 | -0.05(-0.59%) |
Sep 22, 2008 | 8.414 | 8.443 | 8.104 | 8.148 | 128,056,072 | -0.19(-2.28%) |
Sep 19, 2008 | 8.443 | 8.500 | 8.243 | 8.338 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 8.030 | 8.239 | 7.954 | 8.108 | 212,964,336 | +0.20(+2.58%) |
Sep 17, 2008 | 8.225 | 8.275 | 7.894 | 7.904 | 184,623,936 | -0.46(-5.49%) |
Sep 16, 2008 | 7.736 | 8.466 | 7.609 | 8.364 | 309,493,152 | +0.53(+6.79%) |
Sep 15, 2008 | 7.907 | 8.047 | 7.831 | 7.831 | 147,628,336 | -0.28(-3.49%) |
Sep 12, 2008 | 8.077 | 8.151 | 7.997 | 8.115 | 97,359,720 | -0.04(-0.47%) |
Sep 11, 2008 | 7.987 | 8.196 | 7.975 | 8.153 | 147,466,304 | +0.07(+0.92%) |
Sep 10, 2008 | 7.978 | 8.141 | 7.951 | 8.079 | 128,596,152 | +0.13(+1.63%) |
Sep 09, 2008 | 8.035 | 8.168 | 7.949 | 7.949 | 151,107,056 | +0.05(+0.59%) |
Sep 08, 2008 | 7.871 | 7.921 | 7.747 | 7.902 | 109,205,016 | +0.13(+1.73%) |
Sep 05, 2008 | 7.621 | 7.799 | 7.598 | 7.768 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.773 | 7.790 | 7.619 | 7.681 | 90,743,176 | -0.11(-1.40%) |
Sep 03, 2008 | 7.914 | 7.992 | 7.696 | 7.790 | 110,097,136 | -0.16(-1.98%) |
Sep 02, 2008 | 8.151 | 8.256 | 7.895 | 7.947 | 115,465,896 | -0.16(-1.96%) |
Aug 29, 2008 | 8.077 | 8.179 | 8.063 | 8.106 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.087 | 8.177 | 8.044 | 8.177 | 78,834,256 | +0.09(+1.13%) |
Aug 27, 2008 | 8.060 | 8.158 | 8.042 | 8.085 | 78,461,584 | -0.01(-0.13%) |
Aug 26, 2008 | 8.068 | 8.120 | 8.044 | 8.096 | 58,597,520 | +0.01(+0.11%) |
Aug 25, 2008 | 8.060 | 8.161 | 8.035 | 8.087 | 69,935,120 | -0.04(-0.53%) |
Aug 22, 2008 | 8.032 | 8.158 | 7.999 | 8.130 | 0 | +0.11(+1.31%) |
Aug 21, 2008 | 7.895 | 8.042 | 7.880 | 8.025 | 83,351,560 | +0.05(+0.63%) |
Aug 20, 2008 | 7.774 | 8.009 | 7.740 | 7.975 | 191,947,824 | +0.43(+5.65%) |
Aug 19, 2008 | 7.671 | 7.671 | 7.486 | 7.548 | 131,501,192 | -0.16(-2.04%) |
Aug 18, 2008 | 7.890 | 7.904 | 7.576 | 7.705 | 104,680,664 | -0.17(-2.17%) |
Aug 15, 2008 | 7.882 | 7.920 | 7.795 | 7.876 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.826 | 7.906 | 7.799 | 7.861 | 63,983,864 | -0.02(-0.24%) |
Aug 13, 2008 | 7.911 | 7.958 | 7.819 | 7.880 | 52,343,540 | -0.01(-0.15%) |
Aug 12, 2008 | 7.883 | 7.945 | 7.788 | 7.892 | 49,141,324 | -0.01(-0.11%) |
Aug 11, 2008 | 7.918 | 8.004 | 7.826 | 7.901 | 61,142,272 | -0.02(-0.20%) |
Aug 08, 2008 | 7.833 | 7.939 | 7.740 | 7.916 | 85,451,216 | +0.05(+0.68%) |
Aug 07, 2008 | 7.774 | 7.923 | 7.705 | 7.863 | 74,483,904 | +0.06(+0.80%) |
Aug 06, 2008 | 7.736 | 7.857 | 7.711 | 7.800 | 70,733,544 | +0.03(+0.33%) |
Aug 05, 2008 | 7.628 | 7.807 | 7.596 | 7.774 | 77,075,976 | +0.18(+2.41%) |
Aug 04, 2008 | 7.552 | 7.679 | 7.539 | 7.591 | 54,921,088 | -0.00(-0.05%) |
Aug 01, 2008 | 7.740 | 7.774 | 7.550 | 7.595 | 63,804,152 | -0.15(-1.87%) |
Jul 31, 2008 | 7.749 | 7.842 | 7.690 | 7.740 | 84,243,040 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.804 | 7.645 | 7.785 | 92,863,176 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 97,999,016 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.429 | 63,768,728 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.602 | 7.438 | 7.552 | 68,098,064 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.495 | 79,837,672 | -0.16(-2.03%) |
Jul 23, 2008 | 7.500 | 7.719 | 7.500 | 7.650 | 94,471,832 | +0.13(+1.72%) |
Jul 22, 2008 | 7.412 | 7.526 | 7.365 | 7.520 | 87,563,744 | +0.03(+0.42%) |
Jul 21, 2008 | 7.533 | 7.550 | 7.393 | 7.489 | 63,413,788 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.417 | 7.501 | 81,982,800 | +0.03(+0.44%) |
Jul 17, 2008 | 7.429 | 7.541 | 7.308 | 7.469 | 109,697,264 | +0.15(+2.10%) |
Jul 16, 2008 | 7.137 | 7.334 | 7.083 | 7.315 | 108,658,656 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.270 | 7.054 | 7.196 | 126,671,832 | -0.02(-0.34%) |
Jul 14, 2008 | 7.241 | 7.277 | 7.095 | 7.220 | 98,200,968 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,295,816 | +0.02(+0.34%) |
Jul 10, 2008 | 7.324 | 7.339 | 7.092 | 7.161 | 153,756,064 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,040,024 | -0.21(-2.85%) |
Jul 08, 2008 | 7.569 | 7.591 | 7.382 | 7.507 | 104,302,880 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.766 | 7.496 | 7.602 | 85,962,440 | +0.10(+1.29%) |
Jul 04, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.517 | 7.534 | 60,541,916 | -0.07(-0.89%) |