Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.787 | 10.07 | 9.689 | 10.07 | 138,368,992 | +0.43(+4.48%) |
Sep 29, 2008 | 9.978 | 10.19 | 9.634 | 9.634 | 129,287,552 | -0.55(-5.41%) |
Sep 26, 2008 | 9.994 | 10.22 | 9.940 | 10.19 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.880 | 10.26 | 9.874 | 10.17 | 105,552,816 | +0.35(+3.61%) |
Sep 24, 2008 | 9.913 | 9.929 | 9.689 | 9.820 | 72,355,368 | -0.01(-0.11%) |
Sep 23, 2008 | 9.934 | 10.10 | 9.831 | 9.831 | 112,100,136 | -0.03(-0.33%) |
Sep 22, 2008 | 9.989 | 10.18 | 9.836 | 9.863 | 82,238,368 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.37 | 9.661 | 10.13 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.509 | 10.01 | 9.449 | 9.820 | 175,311,568 | +0.45(+4.78%) |
Sep 17, 2008 | 9.596 | 9.891 | 9.367 | 9.372 | 134,024,880 | -0.35(-3.59%) |
Sep 16, 2008 | 9.661 | 9.847 | 9.552 | 9.721 | 152,069,488 | -0.13(-1.33%) |
Sep 15, 2008 | 9.885 | 10.11 | 9.852 | 9.852 | 123,259,800 | -0.31(-3.06%) |
Sep 12, 2008 | 9.983 | 10.22 | 9.934 | 10.16 | 79,264,400 | +0.13(+1.25%) |
Sep 11, 2008 | 9.825 | 10.05 | 9.814 | 10.04 | 61,049,648 | +0.10(+1.04%) |
Sep 10, 2008 | 9.973 | 10.07 | 9.880 | 9.934 | 70,117,176 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.956 | 9.956 | 100,216,560 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,666,848 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.19 | 10.19 | 85,139,704 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,524,376 | +0.02(+0.16%) |
Sep 02, 2008 | 10.53 | 10.68 | 10.44 | 10.46 | 54,754,428 | +0.03(+0.31%) |
Aug 29, 2008 | 10.50 | 10.56 | 10.41 | 10.43 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.46 | 10.53 | 10.43 | 10.52 | 60,235,608 | +0.10(+1.00%) |
Aug 27, 2008 | 10.48 | 10.51 | 10.34 | 10.41 | 66,641,432 | -0.11(-1.04%) |
Aug 26, 2008 | 10.68 | 10.70 | 10.48 | 10.52 | 67,326,352 | -0.13(-1.18%) |
Aug 25, 2008 | 10.70 | 10.85 | 10.57 | 10.65 | 75,858,456 | -0.13(-1.22%) |
Aug 22, 2008 | 10.63 | 10.82 | 10.57 | 10.78 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.45 | 10.61 | 10.39 | 10.57 | 49,515,184 | +0.05(+0.47%) |
Aug 20, 2008 | 10.57 | 10.61 | 10.40 | 10.52 | 55,451,692 | -0.03(-0.31%) |
Aug 19, 2008 | 10.65 | 10.76 | 10.53 | 10.56 | 63,135,732 | -0.16(-1.53%) |
Aug 18, 2008 | 10.96 | 10.97 | 10.68 | 10.72 | 68,575,640 | -0.18(-1.65%) |
Aug 15, 2008 | 10.85 | 10.99 | 10.84 | 10.90 | 72,065,064 | +0.10(+0.96%) |
Aug 14, 2008 | 10.74 | 10.97 | 10.65 | 10.80 | 66,360,540 | +0.08(+0.71%) |
Aug 13, 2008 | 10.78 | 10.84 | 10.68 | 10.72 | 67,318,928 | -0.04(-0.41%) |
Aug 12, 2008 | 10.82 | 10.93 | 10.74 | 10.76 | 65,360,092 | -0.09(-0.81%) |
Aug 11, 2008 | 10.81 | 10.98 | 10.75 | 10.85 | 83,121,416 | +0.02(+0.20%) |
Aug 08, 2008 | 10.49 | 10.85 | 10.47 | 10.83 | 79,062,632 | +0.34(+3.28%) |
Aug 07, 2008 | 10.54 | 10.71 | 10.43 | 10.49 | 71,362,616 | -0.12(-1.13%) |
Aug 06, 2008 | 10.60 | 10.67 | 10.49 | 10.61 | 76,491,592 | -0.15(-1.42%) |
Aug 05, 2008 | 10.39 | 10.78 | 10.39 | 10.76 | 104,282,472 | +0.40(+3.85%) |
Aug 04, 2008 | 10.16 | 10.46 | 10.13 | 10.36 | 78,861,792 | +0.21(+2.04%) |
Aug 01, 2008 | 10.27 | 10.34 | 10.11 | 10.15 | 60,295,808 | -0.04(-0.37%) |
Jul 31, 2008 | 10.27 | 10.42 | 10.16 | 10.19 | 87,233,568 | -0.11(-1.11%) |
Jul 30, 2008 | 10.18 | 10.44 | 10.11 | 10.31 | 77,765,880 | +0.19(+1.89%) |
Jul 29, 2008 | 10.05 | 10.16 | 10.01 | 10.11 | 59,503,720 | +0.09(+0.93%) |
Jul 28, 2008 | 10.30 | 10.32 | 10.01 | 10.02 | 65,649,040 | -0.29(-2.81%) |
Jul 25, 2008 | 10.31 | 10.34 | 10.22 | 10.31 | 78,500,776 | +0.04(+0.43%) |
Jul 24, 2008 | 10.47 | 10.51 | 10.23 | 10.27 | 75,097,120 | -0.14(-1.36%) |
Jul 23, 2008 | 10.26 | 10.44 | 10.16 | 10.41 | 120,189,896 | +0.39(+3.92%) |
Jul 22, 2008 | 9.814 | 10.09 | 9.765 | 10.02 | 91,453,160 | +0.14(+1.44%) |
Jul 21, 2008 | 10.06 | 10.11 | 9.820 | 9.874 | 89,073,024 | -0.13(-1.26%) |
Jul 18, 2008 | 10.05 | 10.07 | 9.863 | 10.000 | 78,315,936 | -0.04(-0.38%) |
Jul 17, 2008 | 9.967 | 10.09 | 9.825 | 10.04 | 89,952,264 | +0.07(+0.71%) |
Jul 16, 2008 | 9.607 | 9.983 | 9.503 | 9.967 | 102,629,928 | +0.37(+3.87%) |
Jul 15, 2008 | 9.563 | 9.721 | 9.465 | 9.596 | 113,208,432 | -0.04(-0.40%) |
Jul 14, 2008 | 9.836 | 9.880 | 9.601 | 9.634 | 65,554,300 | -0.09(-0.90%) |
Jul 11, 2008 | 9.792 | 9.852 | 9.651 | 9.721 | 93,553,088 | -0.12(-1.22%) |
Jul 10, 2008 | 9.907 | 10.02 | 9.738 | 9.842 | 86,264,696 | +0.00(+0.00%) |
Jul 09, 2008 | 10.01 | 10.14 | 9.825 | 9.842 | 93,751,768 | -0.09(-0.88%) |
Jul 08, 2008 | 9.536 | 9.945 | 9.530 | 9.929 | 111,844,048 | +0.44(+4.60%) |
Jul 07, 2008 | 9.716 | 9.765 | 9.421 | 9.492 | 87,488,784 | -0.20(-2.03%) |
Jul 04, 2008 | 9.700 | 9.754 | 9.607 | 9.689 | 44,609,756 | +0.00(+0.00%) |
Jul 03, 2008 | 9.700 | 9.754 | 9.607 | 9.689 | 44,609,756 | +0.07(+0.74%) |
Jul 02, 2008 | 9.738 | 9.749 | 9.607 | 9.618 | 70,205,424 | -0.06(-0.62%) |