Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.897 | 8.638 | 7.828 | 8.630 | 52,917,896 | +0.94(+12.18%) |
Sep 29, 2008 | 8.591 | 8.738 | 7.693 | 7.693 | 58,456,832 | -1.01(-11.61%) |
Sep 26, 2008 | 8.391 | 8.738 | 8.387 | 8.703 | 31,053,292 | +0.08(+0.94%) |
Sep 25, 2008 | 8.418 | 8.726 | 8.194 | 8.622 | 39,122,024 | +0.28(+3.37%) |
Sep 24, 2008 | 8.333 | 8.418 | 8.152 | 8.341 | 33,794,316 | +0.06(+0.70%) |
Sep 23, 2008 | 8.422 | 8.537 | 8.281 | 8.283 | 45,332,292 | -0.06(-0.69%) |
Sep 22, 2008 | 8.931 | 8.935 | 8.337 | 8.341 | 37,413,500 | -0.59(-6.65%) |
Sep 19, 2008 | 9.139 | 9.178 | 8.518 | 8.935 | 60,320,380 | +0.07(+0.74%) |
Sep 18, 2008 | 8.773 | 9.016 | 8.368 | 8.869 | 60,612,564 | +0.42(+4.93%) |
Sep 17, 2008 | 8.642 | 8.815 | 8.391 | 8.453 | 52,680,448 | -0.34(-3.90%) |
Sep 16, 2008 | 8.480 | 8.900 | 8.449 | 8.796 | 56,591,656 | +0.31(+3.68%) |
Sep 15, 2008 | 8.422 | 8.753 | 8.368 | 8.483 | 39,730,016 | -0.21(-2.44%) |
Sep 12, 2008 | 8.827 | 8.838 | 8.545 | 8.696 | 45,034,856 | -0.19(-2.08%) |
Sep 11, 2008 | 8.854 | 9.039 | 8.800 | 8.881 | 45,875,984 | -0.13(-1.45%) |
Sep 10, 2008 | 8.734 | 9.120 | 8.711 | 9.012 | 48,296,156 | +0.26(+2.95%) |
Sep 09, 2008 | 9.058 | 9.174 | 8.749 | 8.753 | 37,337,844 | -0.30(-3.32%) |
Sep 08, 2008 | 9.343 | 9.378 | 8.935 | 9.054 | 39,275,984 | -0.11(-1.22%) |
Sep 05, 2008 | 9.016 | 9.428 | 8.962 | 9.166 | 59,067,144 | -0.02(-0.17%) |
Sep 04, 2008 | 9.451 | 9.521 | 9.178 | 9.181 | 47,073,004 | -0.17(-1.77%) |
Sep 03, 2008 | 9.316 | 9.436 | 9.278 | 9.347 | 30,725,102 | +0.07(+0.71%) |
Sep 02, 2008 | 9.717 | 9.764 | 9.220 | 9.282 | 41,187,324 | -0.33(-3.45%) |
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%) |