Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 9.513 | 9.699 | 9.475 | 9.677 | 97,388,480 | +0.14(+1.49%) |
Jun 30, 2008 | 9.437 | 9.628 | 9.420 | 9.535 | 81,186,904 | +0.10(+1.10%) |
Jun 27, 2008 | 9.420 | 9.540 | 9.344 | 9.431 | 120,902,584 | +0.06(+0.64%) |
Jun 26, 2008 | 9.693 | 9.835 | 9.371 | 9.371 | 100,384,768 | -0.39(-3.97%) |
Jun 25, 2008 | 9.682 | 9.906 | 9.606 | 9.759 | 106,310,936 | +0.10(+1.07%) |
Jun 24, 2008 | 9.491 | 9.688 | 9.464 | 9.655 | 89,290,672 | +0.17(+1.78%) |
Jun 23, 2008 | 9.508 | 9.557 | 9.442 | 9.486 | 85,188,352 | +0.03(+0.29%) |
Jun 20, 2008 | 9.671 | 9.731 | 9.442 | 9.458 | 116,134,968 | -0.24(-2.48%) |
Jun 19, 2008 | 9.720 | 9.786 | 9.660 | 9.699 | 115,806,912 | +0.00(+0.00%) |
Jun 18, 2008 | 10.10 | 10.12 | 9.682 | 9.699 | 174,994,576 | +0.03(+0.28%) |
Jun 17, 2008 | 9.742 | 9.797 | 9.644 | 9.671 | 79,316,848 | -0.03(-0.28%) |
Jun 16, 2008 | 9.775 | 9.808 | 9.660 | 9.699 | 107,960,312 | -0.12(-1.22%) |
Jun 13, 2008 | 9.710 | 9.819 | 9.633 | 9.819 | 88,634,152 | +0.14(+1.47%) |
Jun 12, 2008 | 9.617 | 9.802 | 9.606 | 9.677 | 88,683,016 | +0.10(+1.03%) |
Jun 11, 2008 | 9.780 | 9.791 | 9.551 | 9.579 | 108,997,704 | -0.21(-2.17%) |
Jun 10, 2008 | 9.791 | 9.835 | 9.666 | 9.791 | 104,741,336 | -0.04(-0.44%) |
Jun 09, 2008 | 9.879 | 9.917 | 9.802 | 9.835 | 104,874,880 | +0.03(+0.33%) |
Jun 06, 2008 | 10.12 | 10.15 | 9.797 | 9.802 | 175,423,712 | -0.39(-3.80%) |
Jun 05, 2008 | 10.23 | 10.24 | 10.07 | 10.19 | 152,239,968 | -0.07(-0.69%) |
Jun 04, 2008 | 10.37 | 10.44 | 10.20 | 10.26 | 110,913,584 | -0.11(-1.10%) |
Jun 03, 2008 | 10.43 | 10.48 | 10.33 | 10.38 | 97,905,264 | -0.09(-0.89%) |