Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.786 | 10.06 | 9.688 | 10.06 | 138,383,296 | +0.43(+4.48%) |
Sep 29, 2008 | 9.977 | 10.18 | 9.633 | 9.633 | 129,300,912 | -0.55(-5.41%) |
Sep 26, 2008 | 9.993 | 10.22 | 9.939 | 10.18 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.879 | 10.26 | 9.873 | 10.17 | 105,563,720 | +0.35(+3.61%) |
Sep 24, 2008 | 9.911 | 9.928 | 9.688 | 9.819 | 72,362,840 | -0.01(-0.11%) |
Sep 23, 2008 | 9.933 | 10.10 | 9.830 | 9.830 | 112,111,720 | -0.03(-0.33%) |
Sep 22, 2008 | 9.988 | 10.18 | 9.835 | 9.862 | 82,246,864 | -0.26(-2.59%) |
Sep 19, 2008 | 10.32 | 10.36 | 9.660 | 10.12 | 0 | +0.31(+3.11%) |
Sep 18, 2008 | 9.508 | 10.00 | 9.448 | 9.819 | 175,329,680 | +0.45(+4.78%) |
Sep 17, 2008 | 9.595 | 9.890 | 9.366 | 9.371 | 134,038,728 | -0.35(-3.59%) |
Sep 16, 2008 | 9.660 | 9.846 | 9.551 | 9.720 | 152,085,200 | -0.13(-1.33%) |
Sep 15, 2008 | 9.884 | 10.11 | 9.851 | 9.851 | 123,272,536 | -0.31(-3.06%) |
Sep 12, 2008 | 9.982 | 10.21 | 9.933 | 10.16 | 79,272,592 | +0.13(+1.25%) |
Sep 11, 2008 | 9.824 | 10.05 | 9.813 | 10.04 | 61,055,956 | +0.10(+1.04%) |
Sep 10, 2008 | 9.972 | 10.07 | 9.879 | 9.933 | 70,124,424 | -0.02(-0.22%) |
Sep 09, 2008 | 10.40 | 10.47 | 9.955 | 9.955 | 100,226,912 | -0.49(-4.70%) |
Sep 08, 2008 | 10.28 | 10.47 | 10.24 | 10.45 | 89,676,112 | +0.34(+3.40%) |
Sep 05, 2008 | 10.16 | 10.28 | 10.07 | 10.10 | 0 | -0.09(-0.86%) |
Sep 04, 2008 | 10.48 | 10.69 | 10.18 | 10.19 | 85,148,496 | -0.29(-2.76%) |
Sep 03, 2008 | 10.46 | 10.57 | 10.40 | 10.48 | 55,530,112 | +0.02(+0.16%) |
Sep 02, 2008 | 10.53 | 10.68 | 10.44 | 10.46 | 54,760,084 | +0.03(+0.31%) |
Aug 29, 2008 | 10.50 | 10.56 | 10.41 | 10.43 | 0 | -0.09(-0.83%) |
Aug 28, 2008 | 10.46 | 10.53 | 10.42 | 10.52 | 60,241,832 | +0.10(+1.00%) |
Aug 27, 2008 | 10.48 | 10.51 | 10.34 | 10.41 | 66,648,316 | -0.11(-1.04%) |
Aug 26, 2008 | 10.68 | 10.70 | 10.48 | 10.52 | 67,333,312 | -0.13(-1.18%) |
Aug 25, 2008 | 10.70 | 10.84 | 10.57 | 10.65 | 75,866,296 | -0.13(-1.22%) |
Aug 22, 2008 | 10.63 | 10.82 | 10.57 | 10.78 | 0 | +0.21(+1.96%) |
Aug 21, 2008 | 10.45 | 10.61 | 10.39 | 10.57 | 49,520,300 | +0.05(+0.47%) |
Aug 20, 2008 | 10.57 | 10.60 | 10.40 | 10.52 | 55,457,420 | -0.03(-0.31%) |
Aug 19, 2008 | 10.65 | 10.76 | 10.53 | 10.56 | 63,142,252 | -0.16(-1.53%) |
Aug 18, 2008 | 10.96 | 10.96 | 10.68 | 10.72 | 68,582,720 | -0.18(-1.65%) |
Aug 15, 2008 | 10.84 | 10.99 | 10.84 | 10.90 | 72,072,512 | +0.10(+0.96%) |
Aug 14, 2008 | 10.74 | 10.96 | 10.65 | 10.80 | 66,367,396 | +0.08(+0.71%) |
Aug 13, 2008 | 10.78 | 10.83 | 10.67 | 10.72 | 67,325,880 | -0.04(-0.41%) |
Aug 12, 2008 | 10.82 | 10.93 | 10.74 | 10.76 | 65,366,844 | -0.09(-0.80%) |
Aug 11, 2008 | 10.81 | 10.98 | 10.75 | 10.85 | 83,130,000 | +0.02(+0.20%) |
Aug 08, 2008 | 10.48 | 10.84 | 10.47 | 10.83 | 79,070,800 | +0.34(+3.28%) |
Aug 07, 2008 | 10.54 | 10.71 | 10.43 | 10.48 | 71,369,992 | -0.12(-1.13%) |
Aug 06, 2008 | 10.60 | 10.66 | 10.48 | 10.60 | 76,499,496 | -0.15(-1.42%) |
Aug 05, 2008 | 10.39 | 10.78 | 10.39 | 10.76 | 104,293,240 | +0.40(+3.85%) |
Aug 04, 2008 | 10.16 | 10.46 | 10.12 | 10.36 | 78,869,936 | +0.21(+2.04%) |
Aug 01, 2008 | 10.27 | 10.34 | 10.11 | 10.15 | 60,302,040 | -0.04(-0.37%) |
Jul 31, 2008 | 10.27 | 10.42 | 10.16 | 10.19 | 87,242,584 | -0.11(-1.11%) |
Jul 30, 2008 | 10.18 | 10.44 | 10.11 | 10.30 | 77,773,912 | +0.19(+1.89%) |
Jul 29, 2008 | 10.05 | 10.16 | 10.01 | 10.11 | 59,509,868 | +0.09(+0.93%) |
Jul 28, 2008 | 10.30 | 10.32 | 10.01 | 10.02 | 65,655,820 | -0.29(-2.81%) |
Jul 25, 2008 | 10.31 | 10.34 | 10.22 | 10.31 | 78,508,888 | +0.04(+0.42%) |
Jul 24, 2008 | 10.47 | 10.51 | 10.23 | 10.27 | 75,104,880 | -0.14(-1.36%) |
Jul 23, 2008 | 10.26 | 10.44 | 10.16 | 10.41 | 120,202,312 | +0.39(+3.92%) |
Jul 22, 2008 | 9.813 | 10.09 | 9.764 | 10.02 | 91,462,608 | +0.14(+1.44%) |
Jul 21, 2008 | 10.06 | 10.11 | 9.819 | 9.873 | 89,082,224 | -0.13(-1.26%) |
Jul 18, 2008 | 10.05 | 10.07 | 9.862 | 9.999 | 78,324,024 | -0.04(-0.38%) |
Jul 17, 2008 | 9.966 | 10.09 | 9.824 | 10.04 | 89,961,552 | +0.07(+0.71%) |
Jul 16, 2008 | 9.606 | 9.982 | 9.502 | 9.966 | 102,640,536 | +0.37(+3.87%) |
Jul 15, 2008 | 9.562 | 9.720 | 9.464 | 9.595 | 113,220,128 | -0.04(-0.40%) |
Jul 14, 2008 | 9.835 | 9.879 | 9.600 | 9.633 | 65,561,072 | -0.09(-0.90%) |
Jul 11, 2008 | 9.791 | 9.851 | 9.650 | 9.720 | 93,562,752 | -0.12(-1.22%) |
Jul 10, 2008 | 9.906 | 10.02 | 9.737 | 9.841 | 86,273,608 | +0.00(+0.00%) |
Jul 09, 2008 | 10.00 | 10.14 | 9.824 | 9.841 | 93,761,456 | -0.09(-0.88%) |
Jul 08, 2008 | 9.535 | 9.944 | 9.529 | 9.928 | 111,855,600 | +0.44(+4.60%) |
Jul 07, 2008 | 9.715 | 9.764 | 9.420 | 9.491 | 87,497,824 | -0.20(-2.03%) |
Jul 04, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.00(+0.00%) |
Jul 03, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.07(+0.74%) |
Jul 02, 2008 | 9.737 | 9.748 | 9.606 | 9.617 | 70,212,680 | -0.06(-0.62%) |