Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.759 | 8.470 | 7.680 | 8.358 | 99,858,320 | +0.76(+10.00%) |
Sep 29, 2008 | 8.537 | 8.554 | 7.260 | 7.598 | 123,929,728 | -1.24(-14.07%) |
Sep 26, 2008 | 9.034 | 9.197 | 8.710 | 8.843 | 0 | -0.58(-6.16%) |
Sep 25, 2008 | 9.157 | 9.582 | 9.076 | 9.423 | 60,581,232 | +0.19(+2.02%) |
Sep 24, 2008 | 9.684 | 9.738 | 9.178 | 9.237 | 57,602,256 | -0.31(-3.20%) |
Sep 23, 2008 | 9.672 | 9.945 | 9.255 | 9.542 | 98,073,984 | +0.01(+0.12%) |
Sep 22, 2008 | 9.836 | 10.10 | 9.456 | 9.530 | 83,663,056 | -0.20(-2.01%) |
Sep 19, 2008 | 9.556 | 9.852 | 9.220 | 9.726 | 0 | +0.74(+8.19%) |
Sep 18, 2008 | 8.906 | 9.328 | 8.556 | 8.990 | 108,806,616 | +0.33(+3.79%) |
Sep 17, 2008 | 9.046 | 9.311 | 8.533 | 8.661 | 107,467,232 | -0.34(-3.78%) |
Sep 16, 2008 | 8.579 | 9.039 | 8.227 | 9.001 | 118,237,688 | +0.06(+0.65%) |
Sep 15, 2008 | 9.253 | 9.474 | 8.843 | 8.943 | 87,663,944 | -0.91(-9.20%) |
Sep 12, 2008 | 9.460 | 9.868 | 9.416 | 9.850 | 0 | +0.49(+5.23%) |
Sep 11, 2008 | 9.281 | 9.451 | 8.917 | 9.360 | 94,141,640 | +0.00(+0.02%) |
Sep 10, 2008 | 9.206 | 9.463 | 8.880 | 9.358 | 118,498,968 | +0.29(+3.24%) |
Sep 09, 2008 | 9.726 | 9.797 | 9.062 | 9.064 | 118,854,280 | -0.89(-8.97%) |
Sep 08, 2008 | 10.52 | 10.57 | 9.906 | 9.957 | 79,281,384 | -0.38(-3.65%) |
Sep 05, 2008 | 10.46 | 10.54 | 10.03 | 10.33 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.53 | 10.72 | 10.13 | 10.41 | 72,396,032 | -0.12(-1.11%) |
Sep 03, 2008 | 10.48 | 10.74 | 10.24 | 10.53 | 107,021,064 | -0.02(-0.18%) |
Sep 02, 2008 | 10.76 | 10.83 | 10.50 | 10.54 | 80,357,840 | -0.74(-6.53%) |
Aug 29, 2008 | 11.62 | 11.62 | 11.26 | 11.28 | 0 | -0.20(-1.71%) |
Aug 28, 2008 | 11.90 | 11.91 | 11.24 | 11.48 | 59,974,576 | -0.32(-2.69%) |
Aug 27, 2008 | 11.85 | 11.86 | 11.60 | 11.79 | 56,468,420 | +0.27(+2.33%) |
Aug 26, 2008 | 11.46 | 11.71 | 11.39 | 11.53 | 54,662,788 | +0.34(+3.02%) |
Aug 25, 2008 | 11.07 | 11.39 | 10.98 | 11.19 | 42,268,736 | +0.08(+0.73%) |
Aug 22, 2008 | 11.26 | 11.36 | 10.93 | 11.11 | 0 | -0.41(-3.52%) |
Aug 21, 2008 | 11.56 | 11.68 | 11.32 | 11.51 | 69,335,496 | +0.18(+1.58%) |
Aug 20, 2008 | 11.16 | 11.42 | 10.84 | 11.33 | 86,849,688 | +0.40(+3.62%) |
Aug 19, 2008 | 10.54 | 11.02 | 10.49 | 10.94 | 62,436,808 | +0.47(+4.45%) |
Aug 18, 2008 | 10.67 | 10.87 | 10.42 | 10.47 | 54,832,604 | -0.14(-1.34%) |
Aug 15, 2008 | 10.65 | 10.79 | 10.44 | 10.61 | 0 | -0.20(-1.87%) |
Aug 14, 2008 | 10.87 | 11.13 | 10.63 | 10.81 | 70,239,584 | -0.17(-1.51%) |
Aug 13, 2008 | 10.50 | 11.09 | 10.43 | 10.98 | 92,567,704 | +0.49(+4.64%) |
Aug 12, 2008 | 10.31 | 10.58 | 10.15 | 10.49 | 87,231,872 | +0.35(+3.42%) |
Aug 11, 2008 | 10.17 | 10.44 | 9.836 | 10.15 | 93,191,400 | +0.06(+0.55%) |
Aug 08, 2008 | 10.30 | 10.33 | 9.978 | 10.09 | 85,384,344 | -0.42(-4.03%) |
Aug 07, 2008 | 11.00 | 11.07 | 10.49 | 10.51 | 81,566,416 | -0.28(-2.63%) |
Aug 06, 2008 | 10.48 | 10.98 | 10.48 | 10.80 | 96,806,368 | +0.33(+3.14%) |
Aug 05, 2008 | 10.49 | 10.75 | 10.21 | 10.47 | 118,135,176 | -0.08(-0.73%) |
Aug 04, 2008 | 11.52 | 11.54 | 10.35 | 10.55 | 122,524,544 | -0.93(-8.07%) |
Aug 01, 2008 | 11.54 | 12.05 | 11.31 | 11.47 | 95,142,528 | -0.22(-1.85%) |
Jul 31, 2008 | 11.83 | 11.89 | 11.43 | 11.69 | 98,638,784 | -0.19(-1.57%) |
Jul 30, 2008 | 10.90 | 11.93 | 10.90 | 11.88 | 118,864,664 | +0.88(+7.99%) |
Jul 29, 2008 | 11.00 | 11.32 | 10.87 | 11.00 | 95,712,480 | -0.41(-3.58%) |
Jul 28, 2008 | 11.41 | 11.79 | 11.30 | 11.40 | 82,336,768 | +0.15(+1.33%) |
Jul 25, 2008 | 11.49 | 11.56 | 11.15 | 11.26 | 93,911,952 | -0.18(-1.57%) |
Jul 24, 2008 | 11.13 | 11.57 | 10.49 | 11.43 | 228,720,448 | +0.49(+4.47%) |
Jul 23, 2008 | 11.93 | 12.21 | 10.86 | 10.95 | 191,783,088 | -0.96(-8.10%) |
Jul 22, 2008 | 12.74 | 12.78 | 11.82 | 11.91 | 121,129,752 | -1.10(-8.49%) |
Jul 21, 2008 | 12.70 | 13.08 | 12.50 | 13.01 | 61,770,284 | +0.35(+2.78%) |
Jul 18, 2008 | 12.82 | 13.17 | 12.40 | 12.66 | 88,726,232 | -0.10(-0.75%) |
Jul 17, 2008 | 13.29 | 13.47 | 12.12 | 12.76 | 140,624,384 | -0.45(-3.41%) |
Jul 16, 2008 | 13.75 | 13.76 | 12.84 | 13.21 | 85,209,064 | -0.66(-4.74%) |
Jul 15, 2008 | 14.66 | 14.87 | 13.79 | 13.87 | 70,870,048 | -0.82(-5.57%) |
Jul 14, 2008 | 15.02 | 15.13 | 14.54 | 14.68 | 55,232,340 | -0.12(-0.82%) |
Jul 11, 2008 | 14.80 | 15.38 | 14.44 | 14.80 | 109,514,904 | +0.45(+3.15%) |
Jul 10, 2008 | 13.54 | 14.39 | 13.46 | 14.35 | 132,539,288 | +0.90(+6.69%) |
Jul 09, 2008 | 13.76 | 14.22 | 13.45 | 13.45 | 103,770,216 | -0.89(-6.22%) |
Jul 08, 2008 | 14.75 | 14.75 | 13.84 | 14.35 | 107,686,400 | -0.65(-4.34%) |
Jul 07, 2008 | 15.46 | 15.81 | 14.77 | 15.00 | 68,022,368 | -0.57(-3.65%) |
Jul 04, 2008 | 15.78 | 16.02 | 14.83 | 15.56 | 69,476,048 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 16.02 | 14.83 | 15.56 | 69,476,048 | -0.61(-3.77%) |
Jul 02, 2008 | 17.04 | 17.25 | 16.13 | 16.18 | 135,091,712 | +0.48(+3.03%) |