Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.999 | 7.164 | 6.867 | 6.953 | 34,880,556 | -0.09(-1.29%) |
Jul 30, 2008 | 7.040 | 7.221 | 6.900 | 7.044 | 34,087,352 | +0.02(+0.35%) |
Jul 29, 2008 | 7.019 | 7.052 | 6.695 | 7.019 | 39,852,956 | +0.30(+4.45%) |
Jul 28, 2008 | 6.689 | 6.776 | 6.598 | 6.720 | 36,338,496 | +0.02(+0.34%) |
Jul 25, 2008 | 6.776 | 6.976 | 6.650 | 6.697 | 33,723,700 | -0.08(-1.13%) |
Jul 24, 2008 | 6.873 | 6.990 | 6.739 | 6.774 | 37,675,424 | -0.24(-3.41%) |
Jul 23, 2008 | 7.223 | 7.318 | 6.966 | 7.013 | 45,970,624 | -0.21(-2.86%) |
Jul 22, 2008 | 7.003 | 7.242 | 6.980 | 7.219 | 25,527,192 | +0.18(+2.58%) |
Jul 21, 2008 | 7.159 | 7.225 | 6.926 | 7.038 | 26,932,236 | -0.09(-1.22%) |
Jul 18, 2008 | 7.516 | 7.516 | 7.122 | 7.124 | 37,690,800 | -0.15(-2.07%) |
Jul 17, 2008 | 7.069 | 7.335 | 6.955 | 7.275 | 45,176,236 | +0.23(+3.28%) |
Jul 16, 2008 | 6.741 | 7.081 | 6.660 | 7.044 | 45,259,752 | +0.32(+4.69%) |
Jul 15, 2008 | 6.621 | 6.792 | 6.497 | 6.728 | 46,156,752 | +0.07(+1.02%) |
Jul 14, 2008 | 6.557 | 6.743 | 6.514 | 6.660 | 31,574,846 | +0.19(+3.00%) |
Jul 11, 2008 | 6.396 | 6.607 | 6.297 | 6.466 | 37,273,464 | -0.06(-0.92%) |
Jul 10, 2008 | 6.615 | 6.718 | 6.473 | 6.526 | 36,049,052 | +0.00(+0.03%) |
Jul 09, 2008 | 6.714 | 6.714 | 6.495 | 6.524 | 25,242,666 | -0.17(-2.56%) |
Jul 08, 2008 | 6.417 | 6.706 | 6.392 | 6.695 | 27,676,478 | +0.27(+4.27%) |
Jul 07, 2008 | 6.475 | 6.627 | 6.372 | 6.421 | 32,331,422 | -0.02(-0.32%) |
Jul 04, 2008 | 6.485 | 6.539 | 6.324 | 6.442 | 14,005,899 | +0.00(+0.00%) |
Jul 03, 2008 | 6.485 | 6.539 | 6.324 | 6.442 | 14,005,899 | +0.00(+0.00%) |
Jul 02, 2008 | 6.596 | 6.611 | 6.442 | 6.442 | 24,180,106 | -0.14(-2.16%) |
Jul 01, 2008 | 6.394 | 6.600 | 6.357 | 6.584 | 29,844,334 | +0.09(+1.43%) |
Jun 30, 2008 | 6.423 | 6.720 | 6.419 | 6.491 | 33,886,768 | -0.08(-1.19%) |
Jun 27, 2008 | 6.722 | 6.753 | 6.473 | 6.570 | 25,615,070 | -0.01(-0.22%) |
Jun 26, 2008 | 6.605 | 6.724 | 6.572 | 6.584 | 24,988,836 | -0.13(-1.91%) |
Jun 25, 2008 | 6.578 | 6.847 | 6.547 | 6.712 | 34,746,208 | +0.16(+2.49%) |
Jun 24, 2008 | 6.559 | 6.652 | 6.477 | 6.549 | 40,215,676 | -0.05(-0.81%) |
Jun 23, 2008 | 6.739 | 6.768 | 6.578 | 6.603 | 27,871,454 | -0.09(-1.42%) |
Jun 20, 2008 | 6.788 | 6.807 | 6.625 | 6.697 | 23,939,866 | -0.13(-1.90%) |
Jun 19, 2008 | 6.652 | 6.842 | 6.646 | 6.827 | 19,790,944 | +0.18(+2.67%) |
Jun 18, 2008 | 6.662 | 6.761 | 6.605 | 6.650 | 21,679,282 | -0.06(-0.92%) |
Jun 17, 2008 | 6.900 | 6.937 | 6.693 | 6.712 | 15,655,258 | -0.18(-2.60%) |
Jun 16, 2008 | 6.848 | 6.933 | 6.710 | 6.891 | 24,422,792 | +0.07(+1.03%) |
Jun 13, 2008 | 6.755 | 6.829 | 6.706 | 6.821 | 20,475,002 | +0.15(+2.23%) |
Jun 12, 2008 | 6.516 | 6.777 | 6.497 | 6.673 | 28,502,444 | +0.22(+3.42%) |
Jun 11, 2008 | 6.584 | 6.660 | 6.431 | 6.452 | 21,251,308 | -0.21(-3.13%) |
Jun 10, 2008 | 6.557 | 6.712 | 6.431 | 6.660 | 28,405,070 | +0.18(+2.77%) |
Jun 09, 2008 | 6.510 | 6.578 | 6.423 | 6.481 | 20,219,068 | -0.04(-0.60%) |
Jun 06, 2008 | 6.689 | 6.722 | 6.485 | 6.520 | 27,608,328 | -0.28(-4.07%) |
Jun 05, 2008 | 6.708 | 6.860 | 6.662 | 6.796 | 24,586,384 | +0.15(+2.23%) |
Jun 04, 2008 | 6.534 | 6.720 | 6.534 | 6.648 | 19,358,524 | +0.04(+0.59%) |
Jun 03, 2008 | 6.526 | 6.642 | 6.524 | 6.609 | 23,199,836 | +0.09(+1.46%) |
Jun 02, 2008 | 6.497 | 6.555 | 6.359 | 6.514 | 22,357,338 | -0.10(-1.50%) |
May 30, 2008 | 6.638 | 6.652 | 6.539 | 6.613 | 14,410,272 | -0.02(-0.37%) |
May 29, 2008 | 6.549 | 6.681 | 6.471 | 6.638 | 18,063,888 | +0.09(+1.32%) |
May 28, 2008 | 6.565 | 6.629 | 6.450 | 6.551 | 19,755,014 | +0.02(+0.25%) |
May 27, 2008 | 6.460 | 6.619 | 6.429 | 6.534 | 21,272,976 | +0.09(+1.47%) |
May 26, 2008 | 6.448 | 6.530 | 6.326 | 6.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.448 | 6.530 | 6.326 | 6.440 | 30,025,466 | -0.02(-0.38%) |
May 22, 2008 | 6.423 | 6.549 | 6.363 | 6.464 | 15,629,592 | +0.06(+0.97%) |
May 21, 2008 | 6.489 | 6.522 | 6.386 | 6.402 | 30,945,700 | -0.07(-1.08%) |
May 20, 2008 | 6.520 | 6.528 | 6.396 | 6.473 | 21,785,360 | -0.07(-1.04%) |
May 19, 2008 | 6.557 | 6.642 | 6.501 | 6.541 | 19,615,136 | -0.02(-0.38%) |
May 16, 2008 | 6.699 | 6.699 | 6.471 | 6.565 | 25,460,138 | -0.04(-0.66%) |
May 15, 2008 | 6.493 | 6.619 | 6.402 | 6.609 | 24,520,294 | +0.13(+2.04%) |
May 14, 2008 | 6.363 | 6.598 | 6.363 | 6.477 | 30,436,878 | +0.15(+2.45%) |
May 13, 2008 | 6.664 | 6.664 | 6.254 | 6.322 | 55,450,348 | -0.31(-4.64%) |
May 12, 2008 | 6.425 | 6.685 | 6.425 | 6.629 | 22,240,260 | +0.23(+3.54%) |
May 09, 2008 | 6.380 | 6.514 | 6.289 | 6.402 | 27,031,962 | +0.01(+0.13%) |
May 08, 2008 | 6.611 | 6.673 | 6.349 | 6.394 | 37,287,976 | -0.15(-2.36%) |
May 07, 2008 | 6.619 | 6.710 | 6.541 | 6.549 | 17,961,536 | -0.06(-0.91%) |
May 06, 2008 | 6.464 | 6.646 | 6.413 | 6.609 | 21,730,882 | +0.12(+1.88%) |
May 05, 2008 | 6.578 | 6.650 | 6.462 | 6.487 | 28,311,384 | -0.14(-2.12%) |
May 02, 2008 | 6.887 | 6.972 | 6.609 | 6.627 | 31,295,458 | -0.18(-2.64%) |