Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.226 | 9.489 | 9.133 | 9.489 | 146,780,416 | +0.41(+4.48%) |
Sep 29, 2008 | 9.406 | 9.602 | 9.082 | 9.082 | 137,146,912 | -0.52(-5.41%) |
Sep 26, 2008 | 9.422 | 9.633 | 9.370 | 9.602 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.314 | 9.669 | 9.308 | 9.591 | 111,969,344 | +0.33(+3.61%) |
Sep 24, 2008 | 9.344 | 9.360 | 9.133 | 9.257 | 76,753,832 | -0.01(-0.11%) |
Sep 23, 2008 | 9.365 | 9.519 | 9.267 | 9.267 | 118,914,672 | -0.03(-0.33%) |
Sep 22, 2008 | 9.416 | 9.597 | 9.272 | 9.298 | 87,237,624 | -0.25(-2.59%) |
Sep 19, 2008 | 9.725 | 9.772 | 9.108 | 9.545 | 0 | +0.29(+3.11%) |
Sep 18, 2008 | 8.964 | 9.432 | 8.907 | 9.257 | 185,968,720 | +0.42(+4.78%) |
Sep 17, 2008 | 9.046 | 9.324 | 8.830 | 8.835 | 142,172,224 | -0.33(-3.59%) |
Sep 16, 2008 | 9.108 | 9.283 | 9.005 | 9.164 | 161,313,760 | -0.12(-1.33%) |
Sep 15, 2008 | 9.319 | 9.535 | 9.288 | 9.288 | 130,752,728 | -0.29(-3.06%) |
Sep 12, 2008 | 9.411 | 9.630 | 9.365 | 9.581 | 84,082,864 | +0.12(+1.25%) |
Sep 11, 2008 | 9.262 | 9.478 | 9.252 | 9.463 | 64,760,840 | +0.10(+1.04%) |
Sep 10, 2008 | 9.401 | 9.494 | 9.314 | 9.365 | 74,379,584 | -0.02(-0.22%) |
Sep 09, 2008 | 9.802 | 9.869 | 9.386 | 9.386 | 106,308,696 | -0.46(-4.70%) |
Sep 08, 2008 | 9.694 | 9.874 | 9.653 | 9.849 | 95,117,672 | +0.32(+3.40%) |
Sep 05, 2008 | 9.581 | 9.694 | 9.494 | 9.525 | 0 | -0.08(-0.86%) |
Sep 04, 2008 | 9.880 | 10.08 | 9.602 | 9.607 | 90,315,320 | -0.27(-2.76%) |
Sep 03, 2008 | 9.864 | 9.962 | 9.802 | 9.880 | 58,899,688 | +0.02(+0.16%) |
Sep 02, 2008 | 9.931 | 10.07 | 9.844 | 9.864 | 58,082,936 | +0.03(+0.31%) |
Aug 29, 2008 | 9.900 | 9.952 | 9.813 | 9.833 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.864 | 9.931 | 9.828 | 9.916 | 63,897,316 | +0.10(+1.00%) |
Aug 27, 2008 | 9.880 | 9.905 | 9.751 | 9.818 | 70,692,552 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.09 | 9.880 | 9.921 | 71,419,104 | -0.12(-1.18%) |
Aug 25, 2008 | 10.09 | 10.22 | 9.967 | 10.04 | 80,469,872 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.962 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.854 | 10.00 | 9.797 | 9.967 | 52,525,200 | +0.05(+0.47%) |
Aug 20, 2008 | 9.962 | 9.998 | 9.808 | 9.921 | 58,822,584 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.931 | 9.952 | 66,973,736 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,744,328 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.28 | 76,445,880 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,394,576 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,411,224 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,333,312 | -0.08(-0.80%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,174,344 | +0.02(+0.20%) |
Aug 08, 2008 | 9.885 | 10.22 | 9.874 | 10.21 | 83,868,832 | +0.32(+3.28%) |
Aug 07, 2008 | 9.936 | 10.10 | 9.833 | 9.885 | 75,700,736 | -0.11(-1.13%) |
Aug 06, 2008 | 9.993 | 10.05 | 9.885 | 9.998 | 81,141,496 | -0.14(-1.42%) |
Aug 05, 2008 | 9.797 | 10.16 | 9.797 | 10.14 | 110,621,776 | +0.38(+3.85%) |
Aug 04, 2008 | 9.581 | 9.859 | 9.545 | 9.766 | 83,655,776 | +0.20(+2.04%) |
Aug 01, 2008 | 9.679 | 9.751 | 9.535 | 9.571 | 63,961,176 | -0.04(-0.37%) |
Jul 31, 2008 | 9.679 | 9.823 | 9.576 | 9.607 | 92,536,480 | -0.11(-1.11%) |
Jul 30, 2008 | 9.597 | 9.838 | 9.535 | 9.715 | 82,493,248 | +0.18(+1.89%) |
Jul 29, 2008 | 9.478 | 9.576 | 9.437 | 9.535 | 63,120,936 | +0.09(+0.93%) |
Jul 28, 2008 | 9.710 | 9.730 | 9.437 | 9.447 | 69,639,824 | -0.27(-2.81%) |
Jul 25, 2008 | 9.720 | 9.748 | 9.633 | 9.720 | 83,272,816 | +0.04(+0.43%) |
Jul 24, 2008 | 9.874 | 9.905 | 9.648 | 9.679 | 79,662,256 | -0.13(-1.36%) |
Jul 23, 2008 | 9.669 | 9.838 | 9.576 | 9.813 | 127,496,208 | +0.37(+3.92%) |
Jul 22, 2008 | 9.252 | 9.514 | 9.206 | 9.442 | 97,012,576 | +0.13(+1.44%) |
Jul 21, 2008 | 9.483 | 9.535 | 9.257 | 9.308 | 94,487,744 | -0.12(-1.26%) |
Jul 18, 2008 | 9.473 | 9.494 | 9.298 | 9.427 | 83,076,736 | -0.04(-0.38%) |
Jul 17, 2008 | 9.396 | 9.514 | 9.262 | 9.463 | 95,420,440 | +0.07(+0.71%) |
Jul 16, 2008 | 9.056 | 9.411 | 8.959 | 9.396 | 108,868,776 | +0.35(+3.87%) |
Jul 15, 2008 | 9.015 | 9.164 | 8.923 | 9.046 | 120,090,344 | -0.04(-0.40%) |
Jul 14, 2008 | 9.272 | 9.314 | 9.051 | 9.082 | 69,539,328 | -0.08(-0.90%) |
Jul 11, 2008 | 9.231 | 9.288 | 9.097 | 9.164 | 99,240,160 | -0.11(-1.22%) |
Jul 10, 2008 | 9.339 | 9.447 | 9.180 | 9.278 | 91,508,704 | +0.00(+0.00%) |
Jul 09, 2008 | 9.432 | 9.555 | 9.262 | 9.278 | 99,450,920 | -0.08(-0.88%) |
Jul 08, 2008 | 8.989 | 9.375 | 8.984 | 9.360 | 118,643,016 | +0.41(+4.60%) |
Jul 07, 2008 | 9.159 | 9.206 | 8.881 | 8.948 | 92,807,208 | -0.19(-2.03%) |
Jul 04, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.00(+0.00%) |
Jul 03, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.07(+0.74%) |
Jul 02, 2008 | 9.180 | 9.190 | 9.056 | 9.067 | 74,473,192 | -0.06(-0.62%) |