Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.163 | 9.379 | 9.024 | 9.024 | 142,164,192 | +0.05(+0.61%) |
Sep 29, 2008 | 9.576 | 9.696 | 8.907 | 8.969 | 127,858,160 | -0.73(-7.50%) |
Sep 26, 2008 | 9.567 | 9.728 | 9.505 | 9.696 | 0 | -0.02(-0.23%) |
Sep 25, 2008 | 9.450 | 9.874 | 9.392 | 9.718 | 101,390,016 | +0.35(+3.76%) |
Sep 24, 2008 | 9.376 | 9.428 | 9.137 | 9.366 | 72,950,072 | +0.07(+0.80%) |
Sep 23, 2008 | 9.466 | 9.673 | 9.260 | 9.292 | 82,903,232 | -0.15(-1.57%) |
Sep 22, 2008 | 9.844 | 9.857 | 9.340 | 9.441 | 85,108,976 | -0.39(-4.01%) |
Sep 19, 2008 | 9.909 | 10.08 | 9.453 | 9.835 | 0 | +0.44(+4.64%) |
Sep 18, 2008 | 9.334 | 9.592 | 8.891 | 9.398 | 171,350,432 | +0.09(+0.97%) |
Sep 17, 2008 | 9.505 | 9.579 | 9.130 | 9.308 | 166,280,832 | -0.35(-3.61%) |
Sep 16, 2008 | 9.557 | 9.790 | 9.398 | 9.657 | 130,984,784 | -0.03(-0.27%) |
Sep 15, 2008 | 9.932 | 10.06 | 9.683 | 9.683 | 111,678,200 | -0.51(-5.01%) |
Sep 12, 2008 | 10.14 | 10.20 | 9.919 | 10.19 | 72,325,200 | -0.01(-0.06%) |
Sep 11, 2008 | 10.10 | 10.22 | 9.906 | 10.20 | 85,911,544 | +0.00(+0.03%) |
Sep 10, 2008 | 10.50 | 10.50 | 10.18 | 10.20 | 93,768,552 | -0.32(-3.07%) |
Sep 09, 2008 | 10.46 | 10.70 | 10.43 | 10.52 | 122,563,176 | +0.00(+0.00%) |
Sep 08, 2008 | 10.38 | 10.56 | 10.20 | 10.52 | 91,679,224 | +0.34(+3.33%) |
Sep 05, 2008 | 10.14 | 10.26 | 10.03 | 10.18 | 0 | -0.03(-0.25%) |
Sep 04, 2008 | 10.42 | 10.54 | 10.19 | 10.21 | 92,616,448 | -0.27(-2.59%) |
Sep 03, 2008 | 10.38 | 10.56 | 10.37 | 10.48 | 60,444,312 | +0.05(+0.53%) |
Sep 02, 2008 | 10.51 | 10.71 | 10.37 | 10.42 | 90,597,976 | +0.08(+0.81%) |
Aug 29, 2008 | 10.35 | 10.60 | 10.34 | 10.34 | 96,932,056 | -0.08(-0.74%) |
Aug 28, 2008 | 10.15 | 10.47 | 10.15 | 10.42 | 86,203,464 | +0.33(+3.30%) |
Aug 27, 2008 | 9.925 | 10.14 | 9.857 | 10.08 | 58,547,628 | +0.19(+1.89%) |
Aug 26, 2008 | 9.857 | 9.924 | 9.777 | 9.896 | 59,515,244 | +0.03(+0.33%) |
Aug 25, 2008 | 10.03 | 10.04 | 9.828 | 9.864 | 49,339,500 | -0.21(-2.09%) |
Aug 22, 2008 | 9.987 | 10.17 | 9.941 | 10.07 | 55,914,032 | +0.13(+1.33%) |
Aug 21, 2008 | 9.844 | 9.974 | 9.799 | 9.941 | 48,872,808 | +0.02(+0.23%) |
Aug 20, 2008 | 10.01 | 10.02 | 9.822 | 9.919 | 64,877,804 | -0.04(-0.36%) |
Aug 19, 2008 | 10.11 | 10.12 | 9.893 | 9.954 | 54,667,908 | -0.19(-1.91%) |
Aug 18, 2008 | 10.27 | 10.40 | 10.09 | 10.15 | 57,269,436 | -0.08(-0.82%) |
Aug 15, 2008 | 10.08 | 10.32 | 10.07 | 10.23 | 0 | +0.17(+1.73%) |
Aug 14, 2008 | 10.07 | 10.17 | 9.899 | 10.06 | 76,354,208 | -0.06(-0.58%) |
Aug 13, 2008 | 10.19 | 10.22 | 9.967 | 10.12 | 68,042,248 | -0.11(-1.11%) |
Aug 12, 2008 | 10.32 | 10.33 | 10.18 | 10.23 | 72,920,496 | -0.06(-0.60%) |
Aug 11, 2008 | 10.01 | 10.30 | 10.01 | 10.29 | 82,880,584 | +0.28(+2.81%) |
Aug 08, 2008 | 9.832 | 10.07 | 9.799 | 10.01 | 113,670,152 | +0.21(+2.18%) |
Aug 07, 2008 | 9.887 | 10.01 | 9.748 | 9.796 | 96,116,384 | -0.18(-1.81%) |
Aug 06, 2008 | 9.987 | 10.15 | 9.841 | 9.977 | 77,211,792 | -0.06(-0.58%) |
Aug 05, 2008 | 9.809 | 10.07 | 9.738 | 10.04 | 84,032,208 | +0.28(+2.92%) |
Aug 04, 2008 | 9.848 | 9.874 | 9.605 | 9.751 | 72,915,664 | -0.09(-0.89%) |
Aug 01, 2008 | 10.02 | 10.24 | 9.754 | 9.838 | 111,620,304 | -0.12(-1.20%) |
Jul 31, 2008 | 9.971 | 10.24 | 9.945 | 9.958 | 131,655,712 | -0.03(-0.32%) |
Jul 30, 2008 | 9.993 | 10.05 | 9.867 | 9.990 | 73,356,832 | +0.07(+0.68%) |
Jul 29, 2008 | 9.922 | 10.05 | 9.877 | 9.922 | 89,229,824 | +0.02(+0.23%) |
Jul 28, 2008 | 10.18 | 10.18 | 9.890 | 9.899 | 85,315,632 | -0.25(-2.45%) |
Jul 25, 2008 | 10.31 | 10.37 | 10.11 | 10.15 | 65,397,868 | -0.10(-0.95%) |
Jul 24, 2008 | 10.61 | 10.61 | 10.20 | 10.25 | 106,520,472 | -0.44(-4.11%) |
Jul 23, 2008 | 10.60 | 10.85 | 10.39 | 10.68 | 127,557,408 | +0.40(+3.90%) |
Jul 22, 2008 | 10.20 | 10.29 | 10.07 | 10.28 | 100,310,632 | -0.00(-0.03%) |
Jul 21, 2008 | 10.41 | 10.49 | 10.25 | 10.29 | 57,946,644 | -0.09(-0.90%) |
Jul 18, 2008 | 10.34 | 10.38 | 10.17 | 10.38 | 87,977,488 | +0.12(+1.17%) |
Jul 17, 2008 | 10.37 | 10.39 | 10.13 | 10.26 | 100,442,688 | -0.05(-0.53%) |
Jul 16, 2008 | 10.38 | 10.49 | 10.21 | 10.32 | 96,366,888 | -0.01(-0.09%) |
Jul 15, 2008 | 10.24 | 10.50 | 10.18 | 10.33 | 84,540,024 | -0.14(-1.30%) |
Jul 14, 2008 | 10.64 | 10.66 | 10.41 | 10.46 | 61,541,460 | -0.07(-0.64%) |
Jul 11, 2008 | 10.50 | 10.65 | 10.42 | 10.53 | 85,573,440 | -0.06(-0.58%) |
Jul 10, 2008 | 10.54 | 10.66 | 10.49 | 10.59 | 85,928,016 | +0.21(+2.02%) |
Jul 09, 2008 | 10.68 | 10.75 | 10.37 | 10.38 | 63,910,508 | -0.27(-2.55%) |
Jul 08, 2008 | 10.46 | 10.68 | 10.42 | 10.65 | 88,280,792 | +0.09(+0.86%) |
Jul 07, 2008 | 10.57 | 10.73 | 10.39 | 10.56 | 80,333,048 | +0.03(+0.31%) |
Jul 04, 2008 | 10.65 | 10.66 | 10.38 | 10.53 | 69,429,912 | +0.00(+0.00%) |
Jul 03, 2008 | 10.65 | 10.66 | 10.38 | 10.53 | 69,429,912 | -0.10(-0.94%) |
Jul 02, 2008 | 10.82 | 10.83 | 10.61 | 10.63 | 82,238,616 | -0.13(-1.23%) |