Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.814 | 8.031 | 7.770 | 7.988 | 129,298,392 | +0.29(+3.79%) |
Sep 29, 2008 | 8.147 | 8.188 | 7.649 | 7.696 | 159,149,808 | -0.56(-6.82%) |
Sep 26, 2008 | 8.107 | 8.392 | 8.107 | 8.259 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.061 | 8.370 | 7.974 | 8.240 | 128,275,920 | +0.16(+1.97%) |
Sep 24, 2008 | 8.112 | 8.185 | 7.967 | 8.081 | 116,370,808 | -0.02(-0.21%) |
Sep 23, 2008 | 8.211 | 8.372 | 8.059 | 8.099 | 113,254,216 | -0.05(-0.59%) |
Sep 22, 2008 | 8.413 | 8.442 | 8.104 | 8.147 | 128,065,304 | -0.19(-2.28%) |
Sep 19, 2008 | 8.442 | 8.499 | 8.242 | 8.337 | 0 | +0.23(+2.83%) |
Sep 18, 2008 | 8.030 | 8.239 | 7.954 | 8.107 | 212,979,696 | +0.20(+2.58%) |
Sep 17, 2008 | 8.225 | 8.274 | 7.893 | 7.903 | 184,637,248 | -0.46(-5.49%) |
Sep 16, 2008 | 7.736 | 8.465 | 7.608 | 8.363 | 309,515,488 | +0.53(+6.79%) |
Sep 15, 2008 | 7.907 | 8.047 | 7.831 | 7.831 | 147,638,976 | -0.28(-3.49%) |
Sep 12, 2008 | 8.076 | 8.150 | 7.997 | 8.114 | 97,366,744 | -0.04(-0.47%) |
Sep 11, 2008 | 7.986 | 8.195 | 7.974 | 8.152 | 147,476,944 | +0.07(+0.92%) |
Sep 10, 2008 | 7.978 | 8.140 | 7.950 | 8.078 | 128,605,424 | +0.13(+1.63%) |
Sep 09, 2008 | 8.035 | 8.168 | 7.948 | 7.948 | 151,117,952 | +0.05(+0.59%) |
Sep 08, 2008 | 7.871 | 7.921 | 7.746 | 7.902 | 109,212,888 | +0.13(+1.73%) |
Sep 05, 2008 | 7.620 | 7.798 | 7.598 | 7.767 | 0 | +0.09(+1.12%) |
Sep 04, 2008 | 7.772 | 7.789 | 7.618 | 7.681 | 90,749,720 | -0.11(-1.40%) |
Sep 03, 2008 | 7.914 | 7.992 | 7.695 | 7.789 | 110,105,080 | -0.16(-1.98%) |
Sep 02, 2008 | 8.150 | 8.256 | 7.895 | 7.947 | 115,474,224 | -0.16(-1.96%) |
Aug 29, 2008 | 8.076 | 8.178 | 8.062 | 8.106 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.087 | 8.176 | 8.043 | 8.176 | 78,839,936 | +0.09(+1.13%) |
Aug 27, 2008 | 8.059 | 8.157 | 8.042 | 8.085 | 78,467,240 | -0.01(-0.13%) |
Aug 26, 2008 | 8.068 | 8.119 | 8.043 | 8.095 | 58,601,744 | +0.01(+0.11%) |
Aug 25, 2008 | 8.059 | 8.161 | 8.035 | 8.087 | 69,940,168 | -0.04(-0.53%) |
Aug 22, 2008 | 8.031 | 8.157 | 7.998 | 8.130 | 0 | +0.11(+1.31%) |
Aug 21, 2008 | 7.895 | 8.042 | 7.879 | 8.024 | 83,357,576 | +0.05(+0.63%) |
Aug 20, 2008 | 7.774 | 8.009 | 7.739 | 7.974 | 191,961,664 | +0.43(+5.65%) |
Aug 19, 2008 | 7.670 | 7.670 | 7.485 | 7.548 | 131,510,672 | -0.16(-2.04%) |
Aug 18, 2008 | 7.890 | 7.903 | 7.575 | 7.705 | 104,688,208 | -0.17(-2.17%) |
Aug 15, 2008 | 7.881 | 7.919 | 7.795 | 7.876 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.826 | 7.905 | 7.798 | 7.860 | 63,988,480 | -0.02(-0.24%) |
Aug 13, 2008 | 7.910 | 7.957 | 7.819 | 7.879 | 52,347,312 | -0.01(-0.15%) |
Aug 12, 2008 | 7.883 | 7.945 | 7.788 | 7.891 | 49,144,868 | -0.01(-0.11%) |
Aug 11, 2008 | 7.917 | 8.004 | 7.826 | 7.900 | 61,146,684 | -0.02(-0.20%) |
Aug 08, 2008 | 7.833 | 7.938 | 7.739 | 7.916 | 85,457,376 | +0.05(+0.68%) |
Aug 07, 2008 | 7.774 | 7.922 | 7.705 | 7.862 | 74,489,272 | +0.06(+0.80%) |
Aug 06, 2008 | 7.736 | 7.857 | 7.710 | 7.800 | 70,738,640 | +0.03(+0.33%) |
Aug 05, 2008 | 7.627 | 7.807 | 7.596 | 7.774 | 77,081,536 | +0.18(+2.41%) |
Aug 04, 2008 | 7.551 | 7.679 | 7.539 | 7.591 | 54,925,052 | -0.00(-0.05%) |
Aug 01, 2008 | 7.739 | 7.774 | 7.549 | 7.594 | 63,808,756 | -0.15(-1.88%) |
Jul 31, 2008 | 7.748 | 7.841 | 7.689 | 7.739 | 84,249,120 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.803 | 7.644 | 7.784 | 92,869,872 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 98,006,080 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.428 | 63,773,328 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.601 | 7.437 | 7.551 | 68,102,968 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.494 | 79,843,432 | -0.16(-2.03%) |
Jul 23, 2008 | 7.499 | 7.719 | 7.499 | 7.649 | 94,478,648 | +0.13(+1.72%) |
Jul 22, 2008 | 7.411 | 7.525 | 7.364 | 7.520 | 87,570,056 | +0.03(+0.42%) |
Jul 21, 2008 | 7.532 | 7.549 | 7.392 | 7.489 | 63,418,360 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.416 | 7.501 | 81,988,712 | +0.03(+0.44%) |
Jul 17, 2008 | 7.428 | 7.541 | 7.307 | 7.468 | 109,705,176 | +0.15(+2.10%) |
Jul 16, 2008 | 7.136 | 7.333 | 7.083 | 7.314 | 108,666,488 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.269 | 7.054 | 7.195 | 126,680,968 | -0.02(-0.34%) |
Jul 14, 2008 | 7.240 | 7.276 | 7.095 | 7.219 | 98,208,048 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,303,624 | +0.02(+0.34%) |
Jul 10, 2008 | 7.323 | 7.339 | 7.092 | 7.161 | 153,767,152 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,046,880 | -0.21(-2.85%) |
Jul 08, 2008 | 7.568 | 7.591 | 7.382 | 7.506 | 104,310,400 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.765 | 7.496 | 7.601 | 85,968,632 | +0.10(+1.29%) |
Jul 04, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | +0.00(+0.00%) |
Jul 03, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.516 | 7.534 | 60,546,284 | -0.07(-0.89%) |