Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.900 | 9.952 | 9.813 | 9.833 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.864 | 9.931 | 9.828 | 9.916 | 63,897,316 | +0.10(+1.00%) |
Aug 27, 2008 | 9.880 | 9.905 | 9.751 | 9.818 | 70,692,552 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.09 | 9.880 | 9.921 | 71,419,104 | -0.12(-1.18%) |
Aug 25, 2008 | 10.09 | 10.22 | 9.967 | 10.04 | 80,469,872 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.962 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.854 | 10.00 | 9.797 | 9.967 | 52,525,200 | +0.05(+0.47%) |
Aug 20, 2008 | 9.962 | 9.998 | 9.808 | 9.921 | 58,822,584 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.931 | 9.952 | 66,973,736 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,744,328 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.28 | 76,445,880 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,394,576 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,411,224 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,333,312 | -0.08(-0.80%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,174,344 | +0.02(+0.20%) |
Aug 08, 2008 | 9.885 | 10.22 | 9.874 | 10.21 | 83,868,832 | +0.32(+3.28%) |
Aug 07, 2008 | 9.936 | 10.10 | 9.833 | 9.885 | 75,700,736 | -0.11(-1.13%) |
Aug 06, 2008 | 9.993 | 10.05 | 9.885 | 9.998 | 81,141,496 | -0.14(-1.42%) |
Aug 05, 2008 | 9.797 | 10.16 | 9.797 | 10.14 | 110,621,776 | +0.38(+3.85%) |
Aug 04, 2008 | 9.581 | 9.859 | 9.545 | 9.766 | 83,655,776 | +0.20(+2.04%) |
Aug 01, 2008 | 9.679 | 9.751 | 9.535 | 9.571 | 63,961,176 | -0.04(-0.37%) |
Jul 31, 2008 | 9.679 | 9.823 | 9.576 | 9.607 | 92,536,480 | -0.11(-1.11%) |
Jul 30, 2008 | 9.597 | 9.838 | 9.535 | 9.715 | 82,493,248 | +0.18(+1.89%) |
Jul 29, 2008 | 9.478 | 9.576 | 9.437 | 9.535 | 63,120,936 | +0.09(+0.93%) |
Jul 28, 2008 | 9.710 | 9.730 | 9.437 | 9.447 | 69,639,824 | -0.27(-2.81%) |
Jul 25, 2008 | 9.720 | 9.748 | 9.633 | 9.720 | 83,272,816 | +0.04(+0.43%) |
Jul 24, 2008 | 9.874 | 9.905 | 9.648 | 9.679 | 79,662,256 | -0.13(-1.36%) |
Jul 23, 2008 | 9.669 | 9.838 | 9.576 | 9.813 | 127,496,208 | +0.37(+3.92%) |
Jul 22, 2008 | 9.252 | 9.514 | 9.206 | 9.442 | 97,012,576 | +0.13(+1.44%) |
Jul 21, 2008 | 9.483 | 9.535 | 9.257 | 9.308 | 94,487,744 | -0.12(-1.26%) |
Jul 18, 2008 | 9.473 | 9.494 | 9.298 | 9.427 | 83,076,736 | -0.04(-0.38%) |
Jul 17, 2008 | 9.396 | 9.514 | 9.262 | 9.463 | 95,420,440 | +0.07(+0.71%) |
Jul 16, 2008 | 9.056 | 9.411 | 8.959 | 9.396 | 108,868,776 | +0.35(+3.87%) |
Jul 15, 2008 | 9.015 | 9.164 | 8.923 | 9.046 | 120,090,344 | -0.04(-0.40%) |
Jul 14, 2008 | 9.272 | 9.314 | 9.051 | 9.082 | 69,539,328 | -0.08(-0.90%) |
Jul 11, 2008 | 9.231 | 9.288 | 9.097 | 9.164 | 99,240,160 | -0.11(-1.22%) |
Jul 10, 2008 | 9.339 | 9.447 | 9.180 | 9.278 | 91,508,704 | +0.00(+0.00%) |
Jul 09, 2008 | 9.432 | 9.555 | 9.262 | 9.278 | 99,450,920 | -0.08(-0.88%) |
Jul 08, 2008 | 8.989 | 9.375 | 8.984 | 9.360 | 118,643,016 | +0.41(+4.60%) |
Jul 07, 2008 | 9.159 | 9.206 | 8.881 | 8.948 | 92,807,208 | -0.19(-2.03%) |
Jul 04, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.00(+0.00%) |
Jul 03, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.07(+0.74%) |
Jul 02, 2008 | 9.180 | 9.190 | 9.056 | 9.067 | 74,473,192 | -0.06(-0.62%) |
Jul 01, 2008 | 8.969 | 9.144 | 8.933 | 9.123 | 103,298,032 | +0.13(+1.49%) |
Jun 30, 2008 | 8.897 | 9.077 | 8.881 | 8.989 | 86,113,344 | +0.10(+1.10%) |
Jun 27, 2008 | 8.881 | 8.995 | 8.809 | 8.892 | 128,238,968 | +0.06(+0.64%) |
Jun 26, 2008 | 9.139 | 9.272 | 8.835 | 8.835 | 106,476,128 | -0.37(-3.97%) |
Jun 25, 2008 | 9.128 | 9.339 | 9.056 | 9.200 | 112,761,904 | +0.10(+1.07%) |
Jun 24, 2008 | 8.948 | 9.133 | 8.923 | 9.103 | 94,708,840 | +0.16(+1.78%) |
Jun 23, 2008 | 8.964 | 9.010 | 8.902 | 8.943 | 90,357,592 | +0.03(+0.29%) |
Jun 20, 2008 | 9.118 | 9.175 | 8.902 | 8.917 | 123,182,056 | -0.23(-2.48%) |
Jun 19, 2008 | 9.164 | 9.226 | 9.108 | 9.144 | 122,834,088 | +0.00(+0.00%) |
Jun 18, 2008 | 9.519 | 9.540 | 9.128 | 9.144 | 185,613,280 | +0.03(+0.28%) |
Jun 17, 2008 | 9.185 | 9.236 | 9.092 | 9.118 | 84,129,808 | -0.03(-0.28%) |
Jun 16, 2008 | 9.216 | 9.247 | 9.108 | 9.144 | 114,511,368 | -0.11(-1.22%) |
Jun 13, 2008 | 9.154 | 9.257 | 9.082 | 9.257 | 94,012,488 | +0.13(+1.47%) |
Jun 12, 2008 | 9.067 | 9.241 | 9.056 | 9.123 | 94,064,312 | +0.09(+1.03%) |
Jun 11, 2008 | 9.221 | 9.231 | 9.005 | 9.031 | 115,611,704 | -0.20(-2.17%) |
Jun 10, 2008 | 9.231 | 9.272 | 9.113 | 9.231 | 111,097,056 | -0.04(-0.44%) |
Jun 09, 2008 | 9.314 | 9.350 | 9.242 | 9.272 | 111,238,704 | +0.03(+0.33%) |
Jun 06, 2008 | 9.540 | 9.571 | 9.236 | 9.242 | 186,068,448 | -0.37(-3.80%) |
Jun 05, 2008 | 9.643 | 9.653 | 9.494 | 9.607 | 161,477,920 | -0.07(-0.69%) |
Jun 04, 2008 | 9.777 | 9.844 | 9.617 | 9.674 | 117,643,840 | -0.11(-1.10%) |
Jun 03, 2008 | 9.833 | 9.880 | 9.741 | 9.782 | 103,846,168 | -0.09(-0.89%) |