Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.193 | 7.665 | 7.177 | 7.661 | 86,839,128 | +0.63(+9.00%) |
Sep 29, 2008 | 7.813 | 8.004 | 6.978 | 7.029 | 120,394,416 | -1.05(-13.00%) |
Sep 26, 2008 | 7.700 | 8.106 | 7.673 | 8.079 | 71,719,728 | +0.31(+4.02%) |
Sep 25, 2008 | 7.567 | 7.844 | 7.563 | 7.766 | 59,467,196 | +0.28(+3.75%) |
Sep 24, 2008 | 7.648 | 7.648 | 7.411 | 7.485 | 43,443,508 | -0.03(-0.42%) |
Sep 23, 2008 | 7.786 | 7.903 | 7.470 | 7.517 | 54,906,808 | -0.24(-3.12%) |
Sep 22, 2008 | 7.993 | 8.079 | 7.747 | 7.759 | 46,670,112 | -0.32(-4.01%) |
Sep 19, 2008 | 8.164 | 8.317 | 3.590 | 8.082 | 99,377,040 | +0.11(+1.32%) |
Sep 18, 2008 | 7.747 | 8.059 | 7.602 | 7.977 | 99,176,864 | +0.38(+4.98%) |
Sep 17, 2008 | 7.821 | 7.954 | 7.595 | 7.599 | 106,449,904 | -0.42(-5.21%) |
Sep 16, 2008 | 7.989 | 8.270 | 7.840 | 8.016 | 87,828,160 | -0.12(-1.53%) |
Sep 15, 2008 | 8.324 | 8.383 | 8.118 | 8.141 | 75,386,672 | -0.33(-3.92%) |
Sep 12, 2008 | 8.399 | 8.539 | 8.250 | 8.473 | 62,031,688 | +0.07(+0.84%) |
Sep 11, 2008 | 8.168 | 8.414 | 8.161 | 8.402 | 56,566,620 | +0.16(+1.94%) |
Sep 10, 2008 | 8.168 | 8.332 | 8.028 | 8.242 | 63,329,956 | +0.16(+1.98%) |
Sep 09, 2008 | 8.352 | 8.484 | 8.074 | 8.082 | 69,290,152 | -0.24(-2.86%) |
Sep 08, 2008 | 8.192 | 8.328 | 8.114 | 8.321 | 73,740,312 | +0.28(+3.44%) |
Sep 05, 2008 | 8.153 | 8.215 | 7.965 | 8.043 | 54,449,644 | -0.09(-1.15%) |
Sep 04, 2008 | 8.328 | 8.438 | 8.137 | 8.137 | 42,807,204 | -0.27(-3.25%) |
Sep 03, 2008 | 8.252 | 8.441 | 8.223 | 8.410 | 52,452,248 | +0.15(+1.84%) |
Sep 02, 2008 | 8.391 | 8.566 | 8.196 | 8.258 | 48,554,008 | -0.01(-0.09%) |
Aug 29, 2008 | 8.360 | 8.391 | 8.246 | 8.266 | 37,179,984 | -0.19(-2.22%) |
Aug 28, 2008 | 8.344 | 8.484 | 8.317 | 8.453 | 34,784,788 | +0.15(+1.79%) |
Aug 27, 2008 | 8.266 | 8.432 | 8.200 | 8.305 | 31,857,652 | +0.07(+0.90%) |
Aug 26, 2008 | 8.118 | 8.285 | 8.075 | 8.231 | 27,892,944 | +0.11(+1.39%) |
Aug 25, 2008 | 8.434 | 8.434 | 8.106 | 8.118 | 46,788,212 | -0.36(-4.19%) |
Aug 22, 2008 | 8.412 | 8.516 | 8.301 | 8.473 | 35,717,572 | +0.09(+1.12%) |
Aug 21, 2008 | 8.266 | 8.410 | 8.176 | 8.379 | 34,063,280 | +0.07(+0.89%) |
Aug 20, 2008 | 8.451 | 8.488 | 8.235 | 8.305 | 42,525,552 | -0.08(-0.98%) |
Aug 19, 2008 | 8.406 | 8.484 | 8.336 | 8.387 | 40,310,480 | -0.13(-1.51%) |
Aug 18, 2008 | 8.734 | 8.742 | 8.469 | 8.516 | 37,849,264 | -0.18(-2.06%) |
Aug 15, 2008 | 8.590 | 8.797 | 8.562 | 8.695 | 46,952,636 | +0.11(+1.27%) |
Aug 14, 2008 | 8.453 | 8.672 | 8.453 | 8.586 | 45,136,060 | +0.05(+0.64%) |
Aug 13, 2008 | 8.492 | 8.590 | 8.410 | 8.531 | 40,573,812 | +0.01(+0.14%) |
Aug 12, 2008 | 8.492 | 8.617 | 8.371 | 8.520 | 53,819,668 | +0.00(+0.05%) |
Aug 11, 2008 | 8.410 | 8.586 | 8.371 | 8.516 | 51,609,496 | +0.04(+0.46%) |
Aug 08, 2008 | 8.254 | 8.488 | 8.215 | 8.477 | 49,194,508 | +0.28(+3.38%) |
Aug 07, 2008 | 8.232 | 8.293 | 8.133 | 8.200 | 49,444,000 | -0.09(-1.08%) |
Aug 06, 2008 | 8.406 | 8.414 | 8.176 | 8.289 | 45,194,736 | -0.11(-1.35%) |
Aug 05, 2008 | 8.114 | 8.414 | 8.094 | 8.402 | 61,344,840 | +0.38(+4.77%) |
Aug 04, 2008 | 7.946 | 8.067 | 7.883 | 8.020 | 33,824,648 | +0.08(+0.98%) |
Aug 01, 2008 | 8.141 | 8.176 | 7.895 | 7.942 | 54,264,272 | -0.11(-1.31%) |
Jul 31, 2008 | 7.821 | 8.250 | 7.817 | 8.047 | 81,973,016 | +0.21(+2.74%) |
Jul 30, 2008 | 7.688 | 8.036 | 7.680 | 7.833 | 93,505,744 | +0.35(+4.64%) |
Jul 29, 2008 | 7.407 | 7.650 | 7.347 | 7.485 | 88,245,856 | +0.11(+1.48%) |
Jul 28, 2008 | 7.661 | 7.661 | 7.357 | 7.376 | 46,997,364 | -0.28(-3.67%) |
Jul 25, 2008 | 7.798 | 7.798 | 7.606 | 7.657 | 55,096,988 | -0.10(-1.26%) |
Jul 24, 2008 | 7.704 | 7.856 | 7.630 | 7.755 | 58,607,264 | -0.07(-0.90%) |
Jul 23, 2008 | 7.762 | 7.915 | 7.599 | 7.825 | 52,501,168 | +0.09(+1.11%) |
Jul 22, 2008 | 7.759 | 7.825 | 7.606 | 7.739 | 50,080,332 | +0.03(+0.35%) |
Jul 21, 2008 | 7.876 | 7.922 | 7.696 | 7.712 | 40,944,256 | -0.19(-2.37%) |
Jul 18, 2008 | 7.723 | 7.926 | 7.614 | 7.899 | 69,953,912 | +0.21(+2.69%) |
Jul 17, 2008 | 7.649 | 7.778 | 7.559 | 7.692 | 67,617,464 | +0.27(+3.57%) |
Jul 16, 2008 | 7.146 | 7.439 | 7.107 | 7.427 | 54,798,804 | +0.24(+3.37%) |
Jul 15, 2008 | 7.118 | 7.294 | 7.013 | 7.185 | 53,634,748 | +0.05(+0.66%) |
Jul 14, 2008 | 7.204 | 7.318 | 7.095 | 7.138 | 48,290,640 | -0.08(-1.08%) |
Jul 11, 2008 | 7.204 | 7.341 | 7.083 | 7.216 | 49,827,752 | -0.07(-0.91%) |
Jul 10, 2008 | 7.259 | 7.337 | 7.091 | 7.282 | 54,196,864 | +0.07(+0.97%) |
Jul 09, 2008 | 7.388 | 7.427 | 7.208 | 7.212 | 53,373,780 | -0.18(-2.43%) |
Jul 08, 2008 | 7.251 | 7.392 | 7.220 | 7.392 | 58,343,652 | +0.19(+2.60%) |
Jul 07, 2008 | 7.154 | 7.282 | 7.068 | 7.204 | 64,623,480 | +0.05(+0.71%) |
Jul 04, 2008 | 7.243 | 7.321 | 7.130 | 7.154 | 30,030,666 | +0.00(+0.00%) |
Jul 03, 2008 | 7.243 | 7.321 | 7.130 | 7.154 | 30,030,666 | -0.04(-0.60%) |
Jul 02, 2008 | 7.357 | 7.411 | 7.173 | 7.197 | 68,484,792 | -0.14(-1.86%) |