Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.935 | 10.22 | 9.835 | 10.22 | 136,313,264 | +0.44(+4.48%) |
Sep 29, 2008 | 10.13 | 10.34 | 9.779 | 9.779 | 127,366,744 | -0.56(-5.41%) |
Sep 26, 2008 | 10.15 | 10.37 | 10.09 | 10.34 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 10.03 | 10.41 | 10.02 | 10.33 | 103,984,632 | +0.36(+3.61%) |
Sep 24, 2008 | 10.06 | 10.08 | 9.835 | 9.968 | 71,280,392 | -0.01(-0.11%) |
Sep 23, 2008 | 10.08 | 10.25 | 9.979 | 9.979 | 110,434,680 | -0.03(-0.33%) |
Sep 22, 2008 | 10.14 | 10.33 | 9.984 | 10.01 | 81,016,568 | -0.27(-2.59%) |
Sep 19, 2008 | 10.47 | 10.52 | 9.807 | 10.28 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.652 | 10.16 | 9.591 | 9.968 | 172,706,992 | +0.45(+4.78%) |
Sep 17, 2008 | 9.741 | 10.04 | 9.508 | 9.513 | 132,033,696 | -0.35(-3.59%) |
Sep 16, 2008 | 9.807 | 9.996 | 9.696 | 9.868 | 149,810,208 | -0.13(-1.33%) |
Sep 15, 2008 | 10.03 | 10.27 | 10.00 | 10.00 | 121,428,544 | -0.32(-3.06%) |
Sep 12, 2008 | 10.13 | 10.37 | 10.08 | 10.32 | 78,086,784 | +0.13(+1.25%) |
Sep 11, 2008 | 9.973 | 10.21 | 9.962 | 10.19 | 60,142,644 | +0.11(+1.04%) |
Sep 10, 2008 | 10.12 | 10.22 | 10.03 | 10.08 | 69,075,456 | -0.02(-0.22%) |
Sep 09, 2008 | 10.56 | 10.63 | 10.11 | 10.11 | 98,727,656 | -0.50(-4.70%) |
Sep 08, 2008 | 10.44 | 10.63 | 10.39 | 10.61 | 88,334,680 | +0.35(+3.40%) |
Sep 05, 2008 | 10.32 | 10.44 | 10.22 | 10.26 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.64 | 10.85 | 10.34 | 10.34 | 83,874,792 | -0.29(-2.76%) |
Sep 03, 2008 | 10.62 | 10.73 | 10.56 | 10.64 | 54,699,456 | +0.02(+0.16%) |
Sep 02, 2008 | 10.69 | 10.84 | 10.60 | 10.62 | 53,940,948 | +0.03(+0.31%) |
Aug 29, 2008 | 10.66 | 10.72 | 10.57 | 10.59 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.58 | 10.68 | 59,340,696 | +0.11(+1.00%) |
Aug 27, 2008 | 10.64 | 10.67 | 10.50 | 10.57 | 65,651,352 | -0.11(-1.04%) |
Aug 26, 2008 | 10.84 | 10.86 | 10.64 | 10.68 | 66,326,096 | -0.13(-1.18%) |
Aug 25, 2008 | 10.86 | 11.01 | 10.73 | 10.81 | 74,731,440 | -0.13(-1.22%) |
Aug 22, 2008 | 10.79 | 10.98 | 10.73 | 10.94 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.61 | 10.77 | 10.55 | 10.73 | 48,779,544 | +0.05(+0.47%) |
Aug 20, 2008 | 10.73 | 10.77 | 10.56 | 10.68 | 54,627,852 | -0.03(-0.31%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.69 | 10.72 | 62,197,732 | -0.17(-1.53%) |
Aug 18, 2008 | 11.13 | 11.13 | 10.84 | 10.88 | 67,556,816 | -0.18(-1.65%) |
Aug 15, 2008 | 11.01 | 11.15 | 11.00 | 11.06 | 70,994,400 | +0.11(+0.96%) |
Aug 14, 2008 | 10.90 | 11.13 | 10.81 | 10.96 | 65,374,628 | +0.08(+0.71%) |
Aug 13, 2008 | 10.94 | 11.00 | 10.84 | 10.88 | 66,318,776 | -0.04(-0.41%) |
Aug 12, 2008 | 10.99 | 11.10 | 10.90 | 10.93 | 64,389,044 | -0.09(-0.80%) |
Aug 11, 2008 | 10.98 | 11.14 | 10.91 | 11.02 | 81,886,488 | +0.02(+0.20%) |
Aug 08, 2008 | 10.64 | 11.01 | 10.63 | 10.99 | 77,888,008 | +0.35(+3.28%) |
Aug 07, 2008 | 10.70 | 10.87 | 10.59 | 10.64 | 70,302,392 | -0.12(-1.13%) |
Aug 06, 2008 | 10.76 | 10.83 | 10.64 | 10.77 | 75,355,168 | -0.16(-1.42%) |
Aug 05, 2008 | 10.55 | 10.94 | 10.55 | 10.92 | 102,733,160 | +0.40(+3.85%) |
Aug 04, 2008 | 10.32 | 10.62 | 10.28 | 10.52 | 77,690,152 | +0.21(+2.04%) |
Aug 01, 2008 | 10.42 | 10.50 | 10.27 | 10.31 | 59,400,004 | -0.04(-0.38%) |
Jul 31, 2008 | 10.42 | 10.58 | 10.31 | 10.34 | 85,937,552 | -0.12(-1.11%) |
Jul 30, 2008 | 10.33 | 10.59 | 10.27 | 10.46 | 76,610,520 | +0.19(+1.89%) |
Jul 29, 2008 | 10.21 | 10.31 | 10.16 | 10.27 | 58,619,684 | +0.09(+0.93%) |
Jul 28, 2008 | 10.46 | 10.48 | 10.16 | 10.17 | 64,673,700 | -0.29(-2.81%) |
Jul 25, 2008 | 10.47 | 10.50 | 10.37 | 10.47 | 77,334,504 | +0.04(+0.43%) |
Jul 24, 2008 | 10.63 | 10.67 | 10.39 | 10.42 | 73,981,416 | -0.14(-1.36%) |
Jul 23, 2008 | 10.41 | 10.59 | 10.31 | 10.57 | 118,404,248 | +0.40(+3.92%) |
Jul 22, 2008 | 9.962 | 10.24 | 9.912 | 10.17 | 90,094,456 | +0.14(+1.44%) |
Jul 21, 2008 | 10.21 | 10.27 | 9.968 | 10.02 | 87,749,672 | -0.13(-1.26%) |
Jul 18, 2008 | 10.20 | 10.22 | 10.01 | 10.15 | 77,152,408 | -0.04(-0.38%) |
Jul 17, 2008 | 10.12 | 10.24 | 9.973 | 10.19 | 88,615,856 | +0.07(+0.71%) |
Jul 16, 2008 | 9.752 | 10.13 | 9.646 | 10.12 | 101,105,168 | +0.38(+3.87%) |
Jul 15, 2008 | 9.707 | 9.868 | 9.608 | 9.741 | 111,526,512 | -0.04(-0.40%) |
Jul 14, 2008 | 9.984 | 10.03 | 9.746 | 9.779 | 64,580,368 | -0.09(-0.90%) |
Jul 11, 2008 | 9.940 | 10.00 | 9.796 | 9.868 | 92,163,184 | -0.12(-1.22%) |
Jul 10, 2008 | 10.06 | 10.17 | 9.885 | 9.990 | 84,983,072 | +0.00(+0.00%) |
Jul 09, 2008 | 10.16 | 10.29 | 9.973 | 9.990 | 92,358,912 | -0.09(-0.88%) |
Jul 08, 2008 | 9.680 | 10.10 | 9.674 | 10.08 | 110,182,392 | +0.44(+4.60%) |
Jul 07, 2008 | 9.863 | 9.912 | 9.563 | 9.635 | 86,188,976 | -0.20(-2.03%) |
Jul 04, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.00(+0.00%) |
Jul 03, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.07(+0.74%) |
Jul 02, 2008 | 9.885 | 9.896 | 9.752 | 9.763 | 69,162,392 | -0.06(-0.62%) |