Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.900 | 8.640 | 7.830 | 8.633 | 52,900,800 | +0.94(+12.18%) |
Sep 29, 2008 | 8.594 | 8.741 | 7.695 | 7.695 | 58,437,948 | -1.01(-11.61%) |
Sep 26, 2008 | 8.394 | 8.741 | 8.390 | 8.706 | 31,043,262 | +0.08(+0.94%) |
Sep 25, 2008 | 8.421 | 8.729 | 8.197 | 8.625 | 39,109,384 | +0.28(+3.37%) |
Sep 24, 2008 | 8.336 | 8.421 | 8.154 | 8.343 | 33,783,400 | +0.06(+0.70%) |
Sep 23, 2008 | 8.424 | 8.540 | 8.283 | 8.286 | 45,317,648 | -0.06(-0.69%) |
Sep 22, 2008 | 8.934 | 8.938 | 8.340 | 8.343 | 37,401,416 | -0.59(-6.65%) |
Sep 19, 2008 | 9.142 | 9.181 | 8.521 | 8.938 | 60,300,896 | +0.07(+0.74%) |
Sep 18, 2008 | 8.776 | 9.019 | 8.370 | 8.872 | 60,592,984 | +0.42(+4.93%) |
Sep 17, 2008 | 8.644 | 8.818 | 8.394 | 8.455 | 52,663,432 | -0.34(-3.90%) |
Sep 16, 2008 | 8.482 | 8.903 | 8.451 | 8.799 | 56,573,376 | +0.31(+3.68%) |
Sep 15, 2008 | 8.424 | 8.756 | 8.370 | 8.486 | 39,717,180 | -0.21(-2.44%) |
Sep 12, 2008 | 8.830 | 8.841 | 8.548 | 8.698 | 45,020,308 | -0.19(-2.08%) |
Sep 11, 2008 | 8.857 | 9.042 | 8.803 | 8.884 | 45,861,164 | -0.13(-1.45%) |
Sep 10, 2008 | 8.737 | 9.123 | 8.714 | 9.015 | 48,280,552 | +0.26(+2.95%) |
Sep 09, 2008 | 9.061 | 9.177 | 8.752 | 8.756 | 37,325,780 | -0.30(-3.32%) |
Sep 08, 2008 | 9.346 | 9.381 | 8.938 | 9.057 | 39,263,296 | -0.11(-1.22%) |
Sep 05, 2008 | 9.019 | 9.431 | 8.965 | 9.169 | 59,048,064 | -0.02(-0.17%) |
Sep 04, 2008 | 9.454 | 9.524 | 9.181 | 9.184 | 47,057,796 | -0.17(-1.77%) |
Sep 03, 2008 | 9.319 | 9.439 | 9.281 | 9.350 | 30,715,178 | +0.07(+0.71%) |
Sep 02, 2008 | 9.721 | 9.767 | 9.223 | 9.285 | 41,174,020 | -0.33(-3.45%) |
Aug 29, 2008 | 9.663 | 9.724 | 9.528 | 9.616 | 27,001,268 | -0.18(-1.85%) |
Aug 28, 2008 | 9.562 | 9.832 | 9.543 | 9.798 | 16,343,671 | +0.20(+2.09%) |
Aug 27, 2008 | 9.516 | 9.682 | 9.439 | 9.597 | 17,398,776 | +0.08(+0.89%) |
Aug 26, 2008 | 9.643 | 9.651 | 9.420 | 9.512 | 18,512,934 | -0.04(-0.44%) |
Aug 25, 2008 | 9.591 | 9.601 | 9.493 | 9.555 | 20,750,052 | -0.10(-1.04%) |
Aug 22, 2008 | 9.532 | 9.736 | 9.412 | 9.655 | 21,802,304 | +0.20(+2.08%) |
Aug 21, 2008 | 9.559 | 9.559 | 9.339 | 9.458 | 32,934,710 | -0.17(-1.76%) |
Aug 20, 2008 | 9.748 | 9.794 | 9.551 | 9.628 | 33,246,746 | -0.17(-1.69%) |
Aug 19, 2008 | 9.759 | 9.944 | 9.759 | 9.794 | 25,747,754 | -0.05(-0.47%) |
Aug 18, 2008 | 9.940 | 10.06 | 9.763 | 9.840 | 33,030,222 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.998 | 10.02 | 28,525,814 | -0.03(-0.27%) |
Aug 14, 2008 | 9.944 | 10.14 | 9.844 | 10.05 | 34,684,728 | +0.10(+0.97%) |
Aug 13, 2008 | 9.987 | 10.18 | 9.863 | 9.952 | 34,242,320 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,824,296 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.898 | 10.32 | 30,029,836 | +0.15(+1.48%) |
Aug 08, 2008 | 9.827 | 10.23 | 9.724 | 10.17 | 30,965,970 | +0.35(+3.53%) |
Aug 07, 2008 | 9.825 | 9.998 | 9.659 | 9.821 | 36,405,280 | +0.01(+0.08%) |
Aug 06, 2008 | 9.805 | 9.875 | 9.651 | 9.813 | 42,538,824 | -0.07(-0.66%) |
Aug 05, 2008 | 9.809 | 9.910 | 9.651 | 9.879 | 36,767,420 | +0.22(+2.24%) |
Aug 04, 2008 | 9.447 | 9.751 | 9.373 | 9.663 | 26,777,774 | +0.18(+1.91%) |
Aug 01, 2008 | 9.751 | 9.755 | 9.204 | 9.481 | 63,346,088 | -0.23(-2.34%) |
Jul 31, 2008 | 9.682 | 9.952 | 9.651 | 9.709 | 31,166,200 | -0.12(-1.26%) |
Jul 30, 2008 | 9.844 | 10.04 | 9.674 | 9.832 | 30,326,484 | -0.01(-0.12%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.613 | 9.844 | 40,625,020 | +0.29(+2.99%) |
Jul 28, 2008 | 9.790 | 9.829 | 9.466 | 9.559 | 28,935,374 | -0.24(-2.44%) |
Jul 25, 2008 | 9.412 | 9.809 | 9.412 | 9.798 | 49,624,324 | +0.39(+4.14%) |
Jul 24, 2008 | 9.724 | 9.802 | 9.327 | 9.408 | 44,027,360 | -0.38(-3.90%) |
Jul 23, 2008 | 9.829 | 10.08 | 9.694 | 9.790 | 33,938,524 | +0.13(+1.36%) |
Jul 22, 2008 | 9.169 | 9.686 | 9.169 | 9.659 | 48,821,104 | +0.38(+4.07%) |
Jul 21, 2008 | 9.265 | 9.339 | 9.219 | 9.281 | 42,931,244 | +0.03(+0.33%) |
Jul 18, 2008 | 9.285 | 9.362 | 9.154 | 9.250 | 59,633,868 | -0.08(-0.91%) |
Jul 17, 2008 | 9.404 | 9.593 | 9.073 | 9.335 | 207,062,672 | -1.50(-13.88%) |
Jul 16, 2008 | 10.55 | 10.93 | 10.31 | 10.84 | 55,135,820 | +0.47(+4.50%) |
Jul 15, 2008 | 10.45 | 10.65 | 10.01 | 10.37 | 47,971,216 | -0.23(-2.18%) |
Jul 14, 2008 | 10.92 | 10.95 | 10.47 | 10.60 | 32,257,412 | -0.20(-1.86%) |
Jul 11, 2008 | 10.73 | 10.97 | 10.50 | 10.80 | 35,204,964 | -0.07(-0.60%) |
Jul 10, 2008 | 10.82 | 10.99 | 10.60 | 10.87 | 31,909,072 | +0.09(+0.82%) |
Jul 09, 2008 | 11.10 | 11.24 | 10.78 | 10.78 | 44,552,880 | -0.27(-2.44%) |
Jul 08, 2008 | 10.41 | 11.06 | 10.30 | 11.05 | 48,906,316 | +0.67(+6.43%) |
Jul 07, 2008 | 10.37 | 10.51 | 10.12 | 10.38 | 36,398,228 | +0.05(+0.45%) |
Jul 04, 2008 | 10.46 | 10.58 | 10.32 | 10.34 | 17,033,306 | +0.00(+0.00%) |
Jul 03, 2008 | 10.46 | 10.58 | 10.32 | 10.34 | 17,033,306 | -0.12(-1.14%) |
Jul 02, 2008 | 10.80 | 10.80 | 10.43 | 10.46 | 31,372,328 | -0.24(-2.27%) |