Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 10.80 | 10.85 | 10.65 | 10.76 | 105,037,176 | -0.13(-1.16%) |
Jun 30, 2008 | 10.58 | 10.94 | 10.55 | 10.89 | 103,521,288 | +0.30(+2.84%) |
Jun 27, 2008 | 10.83 | 10.83 | 10.59 | 10.59 | 136,536,352 | -0.23(-2.12%) |
Jun 26, 2008 | 11.24 | 11.24 | 10.82 | 10.82 | 113,374,592 | -0.32(-2.90%) |
Jun 25, 2008 | 11.28 | 11.39 | 11.12 | 11.14 | 110,576,456 | +0.06(+0.58%) |
Jun 24, 2008 | 11.05 | 11.20 | 10.97 | 11.08 | 77,211,808 | -0.04(-0.32%) |
Jun 23, 2008 | 11.15 | 11.21 | 11.07 | 11.11 | 88,050,792 | -0.02(-0.15%) |
Jun 20, 2008 | 11.36 | 11.50 | 11.12 | 11.13 | 134,241,232 | -0.23(-2.05%) |
Jun 19, 2008 | 11.38 | 11.48 | 11.24 | 11.36 | 84,542,808 | -0.03(-0.28%) |
Jun 18, 2008 | 11.48 | 11.51 | 11.37 | 11.39 | 74,026,040 | -0.14(-1.23%) |
Jun 17, 2008 | 11.73 | 11.74 | 11.52 | 11.53 | 62,564,376 | -0.16(-1.33%) |
Jun 16, 2008 | 11.62 | 11.74 | 11.52 | 11.69 | 83,813,944 | -0.16(-1.39%) |
Jun 13, 2008 | 11.82 | 11.89 | 11.64 | 11.85 | 63,706,996 | +0.09(+0.80%) |
Jun 12, 2008 | 11.75 | 11.88 | 11.65 | 11.76 | 77,128,936 | +0.08(+0.69%) |
Jun 11, 2008 | 11.99 | 12.02 | 11.61 | 11.68 | 109,787,512 | -0.35(-2.90%) |
Jun 10, 2008 | 12.06 | 12.16 | 11.81 | 12.03 | 105,215,392 | -0.11(-0.91%) |
Jun 09, 2008 | 12.41 | 12.53 | 11.94 | 12.14 | 97,225,816 | -0.21(-1.70%) |
Jun 06, 2008 | 12.68 | 12.71 | 12.32 | 12.35 | 83,459,304 | -0.40(-3.17%) |
Jun 05, 2008 | 12.48 | 12.82 | 12.46 | 12.75 | 69,708,400 | +0.31(+2.49%) |
Jun 04, 2008 | 12.45 | 12.52 | 12.32 | 12.44 | 68,055,168 | -0.09(-0.72%) |
Jun 03, 2008 | 12.74 | 12.76 | 12.45 | 12.53 | 74,922,184 | -0.18(-1.45%) |