Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.582 | 5.812 | 5.567 | 5.636 | 103,270,864 | +0.01(+0.14%) |
Jul 30, 2008 | 5.782 | 5.789 | 5.532 | 5.628 | 95,645,824 | -0.12(-2.13%) |
Jul 29, 2008 | 5.486 | 5.904 | 5.444 | 5.751 | 85,069,192 | +0.29(+5.34%) |
Jul 28, 2008 | 5.490 | 5.590 | 5.398 | 5.459 | 54,445,492 | -0.07(-1.32%) |
Jul 25, 2008 | 5.651 | 5.732 | 5.505 | 5.532 | 55,383,312 | -0.05(-0.83%) |
Jul 24, 2008 | 5.812 | 5.839 | 5.575 | 5.578 | 71,291,784 | -0.34(-5.71%) |
Jul 23, 2008 | 5.843 | 6.150 | 5.763 | 5.916 | 92,768,776 | +0.11(+1.92%) |
Jul 22, 2008 | 5.398 | 5.832 | 5.383 | 5.805 | 80,502,096 | +0.40(+7.38%) |
Jul 21, 2008 | 5.509 | 5.555 | 5.387 | 5.406 | 37,787,912 | -0.10(-1.74%) |
Jul 18, 2008 | 5.521 | 5.594 | 5.429 | 5.502 | 51,091,456 | -0.02(-0.35%) |
Jul 17, 2008 | 5.310 | 5.559 | 5.283 | 5.521 | 69,615,808 | +0.02(+0.35%) |
Jul 16, 2008 | 5.191 | 5.552 | 5.156 | 5.502 | 81,153,200 | +0.29(+5.60%) |
Jul 15, 2008 | 5.279 | 5.321 | 5.114 | 5.210 | 132,161,248 | -0.16(-3.00%) |
Jul 14, 2008 | 5.452 | 5.479 | 5.283 | 5.371 | 69,419,280 | -0.02(-0.43%) |
Jul 11, 2008 | 5.440 | 5.513 | 5.229 | 5.394 | 96,687,904 | -0.12(-2.16%) |
Jul 10, 2008 | 5.659 | 5.701 | 5.456 | 5.513 | 74,350,768 | -0.13(-2.38%) |
Jul 09, 2008 | 5.874 | 5.908 | 5.647 | 5.647 | 66,078,276 | -0.24(-4.04%) |
Jul 08, 2008 | 5.659 | 5.935 | 5.621 | 5.885 | 106,175,016 | +0.15(+2.61%) |
Jul 07, 2008 | 5.981 | 5.989 | 5.690 | 5.736 | 94,627,728 | -0.23(-3.92%) |
Jul 03, 2008 | 5.977 | 6.058 | 5.832 | 5.970 | 27,520,940 | -0.05(-0.77%) |
Jul 02, 2008 | 6.150 | 6.158 | 5.958 | 6.016 | 62,169,496 | +0.02(+0.38%) |
Jul 01, 2008 | 5.970 | 6.031 | 5.862 | 5.993 | 53,378,996 | -0.05(-0.76%) |
Jun 30, 2008 | 6.211 | 6.265 | 6.035 | 6.039 | 33,846,068 | -0.23(-3.73%) |
Jun 27, 2008 | 6.254 | 6.357 | 6.115 | 6.273 | 43,237,252 | +0.03(+0.43%) |
Jun 26, 2008 | 6.426 | 6.457 | 6.242 | 6.246 | 31,994,184 | -0.32(-4.85%) |
Jun 25, 2008 | 6.376 | 6.633 | 6.373 | 6.564 | 31,723,682 | +0.21(+3.26%) |
Jun 24, 2008 | 6.277 | 6.491 | 6.234 | 6.357 | 33,268,642 | +0.10(+1.66%) |
Jun 23, 2008 | 6.622 | 6.710 | 6.242 | 6.254 | 51,094,072 | -0.36(-5.40%) |
Jun 20, 2008 | 6.818 | 6.837 | 6.591 | 6.610 | 34,056,812 | -0.29(-4.22%) |
Jun 19, 2008 | 6.802 | 6.929 | 6.668 | 6.902 | 24,020,684 | +0.08(+1.24%) |
Jun 18, 2008 | 6.906 | 6.940 | 6.775 | 6.818 | 22,031,494 | -0.13(-1.93%) |
Jun 17, 2008 | 7.048 | 7.086 | 6.933 | 6.952 | 16,601,958 | -0.09(-1.25%) |
Jun 16, 2008 | 6.910 | 7.121 | 6.864 | 7.040 | 21,620,768 | +0.07(+0.99%) |
Jun 13, 2008 | 6.887 | 6.983 | 6.841 | 6.971 | 28,437,668 | +0.13(+1.96%) |
Jun 12, 2008 | 6.814 | 6.929 | 6.775 | 6.837 | 22,342,446 | +0.10(+1.42%) |
Jun 11, 2008 | 6.883 | 6.883 | 6.733 | 6.741 | 29,586,498 | -0.10(-1.51%) |
Jun 10, 2008 | 6.756 | 6.879 | 6.618 | 6.844 | 25,442,594 | +0.12(+1.83%) |
Jun 09, 2008 | 6.795 | 6.983 | 6.664 | 6.722 | 43,758,836 | -0.06(-0.85%) |
Jun 06, 2008 | 7.040 | 7.040 | 6.768 | 6.779 | 31,895,182 | -0.33(-4.59%) |
Jun 05, 2008 | 6.963 | 7.105 | 6.910 | 7.105 | 35,610,892 | +0.15(+2.21%) |
Jun 04, 2008 | 6.798 | 7.036 | 6.798 | 6.952 | 41,483,240 | +0.14(+2.08%) |
Jun 03, 2008 | 6.879 | 6.956 | 6.676 | 6.810 | 34,083,020 | -0.07(-1.00%) |
Jun 02, 2008 | 6.971 | 6.971 | 6.764 | 6.879 | 28,351,314 | -0.10(-1.43%) |
May 30, 2008 | 7.052 | 7.063 | 6.906 | 6.979 | 31,294,976 | -0.05(-0.76%) |
May 29, 2008 | 6.841 | 7.063 | 6.841 | 7.032 | 32,263,378 | +0.19(+2.80%) |
May 28, 2008 | 6.752 | 6.860 | 6.541 | 6.841 | 40,007,772 | +0.12(+1.83%) |
May 27, 2008 | 6.522 | 6.749 | 6.506 | 6.718 | 36,342,688 | +0.21(+3.30%) |
May 26, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,839,876 | +0.00(+0.00%) |
May 23, 2008 | 6.557 | 6.561 | 6.407 | 6.503 | 33,837,788 | -0.05(-0.82%) |
May 22, 2008 | 6.399 | 6.633 | 6.369 | 6.557 | 43,235,776 | +0.16(+2.46%) |
May 21, 2008 | 6.495 | 6.507 | 6.388 | 6.399 | 34,860,084 | -0.06(-0.95%) |
May 20, 2008 | 6.461 | 6.503 | 6.342 | 6.461 | 53,939,168 | -0.09(-1.35%) |
May 19, 2008 | 6.541 | 6.691 | 6.518 | 6.549 | 46,476,884 | +0.01(+0.13%) |
May 16, 2008 | 6.350 | 6.545 | 6.311 | 6.540 | 68,588,824 | +0.38(+6.08%) |
May 15, 2008 | 6.073 | 6.227 | 6.073 | 6.165 | 22,389,442 | +0.06(+0.94%) |
May 14, 2008 | 6.115 | 6.188 | 6.089 | 6.108 | 28,417,136 | -0.01(-0.19%) |
May 13, 2008 | 6.169 | 6.169 | 6.023 | 6.119 | 28,222,656 | -0.03(-0.56%) |
May 12, 2008 | 6.100 | 6.158 | 6.077 | 6.154 | 32,051,128 | +0.07(+1.13%) |
May 09, 2008 | 6.054 | 6.127 | 6.016 | 6.085 | 35,522,408 | +0.00(+0.06%) |
May 08, 2008 | 6.142 | 6.177 | 6.031 | 6.081 | 52,132,272 | -0.04(-0.63%) |
May 07, 2008 | 6.292 | 6.315 | 6.108 | 6.119 | 39,632,136 | -0.16(-2.51%) |
May 06, 2008 | 6.223 | 6.353 | 6.181 | 6.277 | 35,516,236 | +0.01(+0.12%) |
May 05, 2008 | 6.292 | 6.361 | 6.215 | 6.269 | 32,680,612 | -0.05(-0.73%) |
May 02, 2008 | 6.522 | 6.561 | 6.234 | 6.315 | 41,123,164 | -0.07(-1.14%) |