Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.148 | 9.335 | 9.148 | 9.156 | 24,508,414 | -0.00(-0.05%) |
Aug 28, 2008 | 8.982 | 9.161 | 8.982 | 9.161 | 23,037,216 | +0.18(+2.04%) |
Aug 27, 2008 | 9.039 | 9.095 | 8.939 | 8.978 | 19,342,066 | -0.07(-0.77%) |
Aug 26, 2008 | 9.069 | 9.100 | 8.991 | 9.047 | 16,699,487 | -0.01(-0.10%) |
Aug 25, 2008 | 9.056 | 9.187 | 9.017 | 9.056 | 19,076,906 | -0.05(-0.57%) |
Aug 22, 2008 | 9.121 | 9.174 | 9.034 | 9.108 | 15,172,629 | +0.00(+0.05%) |
Aug 21, 2008 | 9.091 | 9.121 | 8.991 | 9.104 | 20,344,692 | -0.03(-0.38%) |
Aug 20, 2008 | 9.174 | 9.174 | 9.034 | 9.139 | 19,155,390 | +0.00(+0.05%) |
Aug 19, 2008 | 9.261 | 9.291 | 9.095 | 9.134 | 25,420,656 | -0.16(-1.69%) |
Aug 18, 2008 | 9.439 | 9.465 | 9.252 | 9.291 | 17,269,006 | -0.11(-1.20%) |
Aug 15, 2008 | 9.348 | 9.492 | 9.283 | 9.404 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.352 | 9.378 | 9.265 | 9.317 | 25,699,652 | -0.07(-0.70%) |
Aug 13, 2008 | 9.413 | 9.470 | 9.348 | 9.383 | 18,708,962 | -0.07(-0.74%) |
Aug 12, 2008 | 9.274 | 9.496 | 9.200 | 9.452 | 32,139,016 | +0.20(+2.21%) |
Aug 11, 2008 | 9.126 | 9.317 | 9.121 | 9.248 | 25,688,288 | +0.13(+1.38%) |
Aug 08, 2008 | 9.034 | 9.156 | 9.000 | 9.121 | 38,389,228 | +0.03(+0.29%) |
Aug 07, 2008 | 9.209 | 9.296 | 9.078 | 9.095 | 24,558,928 | -0.15(-1.65%) |
Aug 06, 2008 | 9.178 | 9.348 | 9.139 | 9.248 | 39,193,972 | -0.06(-0.61%) |
Aug 05, 2008 | 9.187 | 9.322 | 9.026 | 9.304 | 26,776,348 | +0.13(+1.42%) |
Aug 04, 2008 | 9.121 | 9.204 | 9.056 | 9.174 | 23,394,608 | +0.07(+0.81%) |
Aug 01, 2008 | 8.943 | 9.134 | 8.908 | 9.100 | 31,685,238 | +0.24(+2.70%) |
Jul 31, 2008 | 9.200 | 9.348 | 8.751 | 8.860 | 61,581,896 | -0.59(-6.22%) |
Jul 30, 2008 | 9.274 | 9.518 | 9.222 | 9.448 | 31,088,588 | +0.14(+1.54%) |
Jul 29, 2008 | 9.108 | 9.348 | 9.087 | 9.304 | 25,811,870 | +0.20(+2.25%) |
Jul 28, 2008 | 9.204 | 9.226 | 9.060 | 9.100 | 19,115,322 | -0.07(-0.81%) |
Jul 25, 2008 | 9.078 | 9.291 | 9.039 | 9.174 | 23,269,408 | +0.11(+1.25%) |
Jul 24, 2008 | 9.222 | 9.339 | 9.013 | 9.060 | 29,840,208 | -0.17(-1.89%) |
Jul 23, 2008 | 8.982 | 9.239 | 8.982 | 9.235 | 29,366,664 | +0.27(+2.96%) |
Jul 22, 2008 | 8.773 | 8.986 | 8.751 | 8.969 | 36,528,120 | +0.14(+1.63%) |
Jul 21, 2008 | 8.939 | 8.991 | 8.799 | 8.825 | 20,785,450 | -0.08(-0.88%) |
Jul 18, 2008 | 8.982 | 9.047 | 8.865 | 8.904 | 33,455,158 | -0.09(-0.97%) |
Jul 17, 2008 | 9.156 | 9.178 | 8.925 | 8.991 | 37,176,152 | -0.08(-0.91%) |
Jul 16, 2008 | 9.013 | 9.152 | 8.934 | 9.074 | 28,522,380 | +0.07(+0.73%) |
Jul 15, 2008 | 8.973 | 9.248 | 8.973 | 9.008 | 33,649,172 | -0.12(-1.34%) |
Jul 14, 2008 | 9.287 | 9.370 | 9.078 | 9.130 | 25,540,234 | -0.13(-1.36%) |
Jul 11, 2008 | 9.117 | 9.383 | 8.995 | 9.256 | 29,567,844 | +0.01(+0.14%) |
Jul 10, 2008 | 9.148 | 9.265 | 9.008 | 9.243 | 25,093,360 | +0.12(+1.29%) |
Jul 09, 2008 | 9.191 | 9.261 | 9.043 | 9.126 | 30,901,302 | -0.04(-0.43%) |
Jul 08, 2008 | 8.917 | 9.169 | 8.910 | 9.165 | 32,270,444 | +0.23(+2.58%) |
Jul 07, 2008 | 8.777 | 9.013 | 8.721 | 8.934 | 35,629,328 | +0.17(+1.99%) |
Jul 04, 2008 | 8.677 | 8.777 | 8.638 | 8.760 | 20,998,276 | +0.00(+0.00%) |
Jul 03, 2008 | 8.677 | 8.777 | 8.638 | 8.760 | 20,998,276 | +0.09(+1.00%) |
Jul 02, 2008 | 8.847 | 8.860 | 8.647 | 8.673 | 39,585,752 | -0.09(-0.99%) |
Jul 01, 2008 | 8.860 | 8.917 | 8.708 | 8.760 | 48,876,948 | -0.19(-2.14%) |
Jun 30, 2008 | 8.856 | 9.026 | 8.849 | 8.952 | 22,970,986 | +0.09(+1.03%) |
Jun 27, 2008 | 9.130 | 9.134 | 8.817 | 8.860 | 35,051,196 | -0.27(-2.96%) |
Jun 26, 2008 | 9.165 | 9.357 | 9.130 | 9.130 | 27,691,016 | -0.15(-1.64%) |
Jun 25, 2008 | 9.243 | 9.507 | 9.230 | 9.283 | 38,850,004 | +0.09(+0.99%) |
Jun 24, 2008 | 9.052 | 9.209 | 9.034 | 9.191 | 35,087,940 | +0.09(+1.00%) |
Jun 23, 2008 | 9.069 | 9.182 | 9.043 | 9.100 | 34,213,936 | +0.05(+0.58%) |
Jun 20, 2008 | 9.026 | 9.091 | 8.995 | 9.047 | 38,745,760 | -0.03(-0.34%) |
Jun 19, 2008 | 8.995 | 9.134 | 8.973 | 9.078 | 40,388,284 | +0.06(+0.68%) |
Jun 18, 2008 | 8.973 | 9.047 | 8.973 | 9.017 | 24,175,558 | -0.00(-0.05%) |
Jun 17, 2008 | 8.995 | 9.082 | 8.965 | 9.021 | 33,729,644 | +0.05(+0.58%) |
Jun 16, 2008 | 9.143 | 9.143 | 8.943 | 8.969 | 33,319,312 | -0.13(-1.44%) |
Jun 13, 2008 | 9.169 | 9.169 | 9.034 | 9.100 | 34,642,656 | -0.02(-0.19%) |
Jun 12, 2008 | 9.078 | 9.235 | 9.056 | 9.117 | 38,315,112 | +0.10(+1.06%) |
Jun 11, 2008 | 9.178 | 9.182 | 9.000 | 9.021 | 32,738,104 | -0.18(-1.94%) |
Jun 10, 2008 | 9.174 | 9.226 | 9.034 | 9.200 | 32,286,416 | -0.01(-0.14%) |
Jun 09, 2008 | 9.435 | 9.439 | 9.148 | 9.213 | 37,570,400 | -0.16(-1.72%) |
Jun 06, 2008 | 9.622 | 9.714 | 9.370 | 9.374 | 38,805,560 | -0.27(-2.84%) |
Jun 05, 2008 | 9.644 | 9.714 | 9.579 | 9.648 | 22,902,968 | +0.04(+0.45%) |
Jun 04, 2008 | 9.552 | 9.622 | 9.539 | 9.605 | 33,394,492 | +0.03(+0.36%) |
Jun 03, 2008 | 9.605 | 9.679 | 9.535 | 9.570 | 29,994,002 | -0.02(-0.23%) |