Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.286 | 9.460 | 9.109 | 9.259 | 38,263,672 | -0.09(-0.99%) |
Aug 28, 2008 | 9.191 | 9.373 | 9.175 | 9.351 | 42,280,968 | +0.20(+2.19%) |
Aug 27, 2008 | 9.043 | 9.196 | 8.977 | 9.151 | 36,419,548 | +0.12(+1.37%) |
Aug 26, 2008 | 9.096 | 9.096 | 8.964 | 9.027 | 33,448,444 | -0.06(-0.64%) |
Aug 25, 2008 | 9.338 | 9.338 | 9.043 | 9.085 | 33,774,408 | -0.22(-2.35%) |
Aug 22, 2008 | 9.185 | 9.349 | 9.151 | 9.304 | 38,949,868 | +0.19(+2.08%) |
Aug 21, 2008 | 8.990 | 9.159 | 8.967 | 9.114 | 36,102,360 | +0.03(+0.35%) |
Aug 20, 2008 | 9.056 | 9.162 | 8.919 | 9.083 | 40,907,388 | +0.07(+0.73%) |
Aug 19, 2008 | 9.125 | 9.170 | 8.977 | 9.017 | 34,843,456 | -0.14(-1.55%) |
Aug 18, 2008 | 9.235 | 9.328 | 9.093 | 9.159 | 40,894,576 | -0.06(-0.63%) |
Aug 15, 2008 | 9.185 | 9.293 | 9.148 | 9.217 | 0 | +0.07(+0.78%) |
Aug 14, 2008 | 8.990 | 9.201 | 8.911 | 9.146 | 41,982,952 | +0.09(+0.99%) |
Aug 13, 2008 | 9.170 | 9.193 | 8.964 | 9.056 | 41,684,440 | -0.12(-1.35%) |
Aug 12, 2008 | 9.293 | 9.296 | 9.125 | 9.180 | 48,572,964 | -0.13(-1.36%) |
Aug 11, 2008 | 9.172 | 9.396 | 9.127 | 9.307 | 46,746,032 | +0.19(+2.05%) |
Aug 08, 2008 | 8.914 | 9.159 | 8.885 | 9.119 | 52,490,340 | +0.23(+2.64%) |
Aug 07, 2008 | 8.972 | 9.038 | 8.808 | 8.885 | 61,490,264 | -0.14(-1.58%) |
Aug 06, 2008 | 9.093 | 9.127 | 8.953 | 9.027 | 49,038,424 | -0.08(-0.90%) |
Aug 05, 2008 | 9.009 | 9.143 | 8.895 | 9.109 | 51,702,156 | +0.19(+2.13%) |
Aug 04, 2008 | 8.998 | 9.046 | 8.832 | 8.919 | 42,517,292 | -0.04(-0.50%) |
Aug 01, 2008 | 9.080 | 9.133 | 8.956 | 8.964 | 64,214,872 | -0.01(-0.12%) |
Jul 31, 2008 | 8.982 | 9.206 | 8.951 | 8.974 | 77,516,128 | -0.08(-0.87%) |
Jul 30, 2008 | 9.030 | 9.093 | 8.927 | 9.054 | 51,762,460 | +0.06(+0.62%) |
Jul 29, 2008 | 8.998 | 9.075 | 8.882 | 8.998 | 59,145,120 | +0.14(+1.58%) |
Jul 28, 2008 | 8.982 | 9.051 | 8.793 | 8.858 | 76,867,256 | -0.22(-2.47%) |
Jul 25, 2008 | 9.243 | 9.336 | 8.990 | 9.083 | 48,805,896 | -0.17(-1.82%) |
Jul 24, 2008 | 9.510 | 9.510 | 9.217 | 9.251 | 46,093,336 | -0.20(-2.09%) |
Jul 23, 2008 | 9.172 | 9.533 | 9.141 | 9.449 | 64,949,152 | +0.31(+3.34%) |
Jul 22, 2008 | 9.220 | 9.315 | 9.027 | 9.143 | 67,983,528 | -0.12(-1.34%) |
Jul 21, 2008 | 9.365 | 9.402 | 9.228 | 9.267 | 33,977,604 | -0.08(-0.85%) |
Jul 18, 2008 | 9.365 | 9.370 | 9.222 | 9.346 | 50,596,536 | +0.01(+0.06%) |
Jul 17, 2008 | 9.359 | 9.386 | 9.221 | 9.341 | 57,706,644 | +0.01(+0.14%) |
Jul 16, 2008 | 9.233 | 9.341 | 9.090 | 9.328 | 48,485,552 | +0.09(+0.97%) |
Jul 15, 2008 | 9.106 | 9.377 | 9.017 | 9.238 | 78,384,784 | +0.04(+0.46%) |
Jul 14, 2008 | 9.301 | 9.346 | 9.156 | 9.196 | 47,852,248 | -0.01(-0.11%) |
Jul 11, 2008 | 9.104 | 9.312 | 9.019 | 9.206 | 50,635,200 | +0.01(+0.06%) |
Jul 10, 2008 | 9.159 | 9.217 | 9.043 | 9.201 | 61,842,824 | +0.06(+0.69%) |
Jul 09, 2008 | 9.351 | 9.483 | 9.125 | 9.138 | 48,618,928 | -0.18(-1.98%) |
Jul 08, 2008 | 9.272 | 9.407 | 9.154 | 9.322 | 55,383,056 | -0.02(-0.20%) |
Jul 07, 2008 | 9.475 | 9.578 | 9.191 | 9.341 | 61,236,080 | -0.08(-0.90%) |
Jul 04, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.00(+0.00%) |
Jul 03, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.03(+0.34%) |
Jul 02, 2008 | 9.417 | 9.489 | 9.359 | 9.394 | 64,741,404 | +0.03(+0.28%) |
Jul 01, 2008 | 9.220 | 9.489 | 9.164 | 9.367 | 86,504,816 | +0.03(+0.37%) |
Jun 30, 2008 | 9.035 | 9.380 | 9.003 | 9.333 | 68,447,864 | +0.30(+3.27%) |
Jun 27, 2008 | 9.054 | 9.151 | 8.922 | 9.038 | 68,166,776 | -0.01(-0.09%) |
Jun 26, 2008 | 9.357 | 9.357 | 9.046 | 9.046 | 72,938,744 | -0.34(-3.60%) |
Jun 25, 2008 | 9.354 | 9.515 | 9.301 | 9.383 | 50,961,164 | +0.05(+0.51%) |
Jun 24, 2008 | 9.452 | 9.460 | 9.238 | 9.336 | 49,907,704 | -0.13(-1.39%) |
Jun 23, 2008 | 9.349 | 9.502 | 9.325 | 9.467 | 60,401,304 | +0.14(+1.50%) |
Jun 20, 2008 | 9.533 | 9.655 | 9.296 | 9.328 | 83,893,184 | -0.30(-3.07%) |
Jun 19, 2008 | 9.465 | 9.681 | 9.415 | 9.623 | 57,204,292 | +0.14(+1.45%) |
Jun 18, 2008 | 9.417 | 9.510 | 9.299 | 9.486 | 48,805,352 | +0.02(+0.25%) |
Jun 17, 2008 | 9.583 | 9.591 | 9.438 | 9.462 | 54,632,864 | -0.09(-0.97%) |
Jun 16, 2008 | 9.634 | 9.699 | 9.520 | 9.554 | 59,616,224 | -0.29(-2.92%) |
Jun 13, 2008 | 9.742 | 9.855 | 9.576 | 9.842 | 41,463,176 | +0.18(+1.91%) |
Jun 12, 2008 | 9.726 | 9.902 | 9.536 | 9.657 | 60,709,780 | -0.01(-0.11%) |
Jun 11, 2008 | 9.852 | 9.852 | 9.525 | 9.668 | 73,265,560 | -0.22(-2.27%) |
Jun 10, 2008 | 9.873 | 9.997 | 9.763 | 9.892 | 52,762,484 | -0.11(-1.11%) |
Jun 09, 2008 | 10.09 | 10.20 | 9.947 | 10.00 | 50,788,188 | -0.08(-0.76%) |
Jun 06, 2008 | 10.21 | 10.25 | 10.02 | 10.08 | 71,315,816 | -0.19(-1.87%) |
Jun 05, 2008 | 9.768 | 10.42 | 9.755 | 10.27 | 158,274,960 | +0.52(+5.35%) |
Jun 04, 2008 | 9.892 | 9.939 | 9.581 | 9.750 | 87,695,400 | -0.10(-1.02%) |
Jun 03, 2008 | 9.997 | 10.06 | 9.771 | 9.850 | 43,351,416 | -0.13(-1.32%) |