Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.980 | 7.091 | 6.791 | 6.882 | 34,250,260 | -0.44(-5.97%) |
Jul 30, 2008 | 7.822 | 7.907 | 7.000 | 7.319 | 28,234,340 | -0.15(-2.01%) |
Jul 29, 2008 | 7.469 | 7.469 | 6.837 | 7.469 | 15,121,328 | +0.55(+7.92%) |
Jul 28, 2008 | 7.189 | 7.541 | 6.850 | 6.921 | 11,943,244 | -0.36(-4.93%) |
Jul 25, 2008 | 7.241 | 7.893 | 7.000 | 7.280 | 15,639,354 | -0.02(-0.27%) |
Jul 24, 2008 | 7.854 | 8.154 | 7.195 | 7.300 | 18,757,316 | -0.60(-7.60%) |
Jul 23, 2008 | 7.828 | 8.350 | 7.280 | 7.900 | 42,184,596 | +0.08(+1.00%) |
Jul 22, 2008 | 6.856 | 7.887 | 6.413 | 7.822 | 37,291,000 | +0.32(+4.26%) |
Jul 21, 2008 | 7.822 | 7.893 | 7.437 | 7.502 | 23,531,798 | +0.09(+1.23%) |
Jul 18, 2008 | 6.928 | 7.789 | 6.928 | 7.411 | 28,833,274 | +0.38(+5.48%) |
Jul 17, 2008 | 6.719 | 7.463 | 6.269 | 7.026 | 33,305,074 | +0.67(+10.57%) |
Jul 16, 2008 | 5.786 | 6.452 | 5.558 | 6.354 | 24,123,370 | +0.89(+16.37%) |
Jul 15, 2008 | 5.649 | 5.891 | 5.173 | 5.460 | 33,892,748 | -0.26(-4.56%) |
Jul 14, 2008 | 6.661 | 6.680 | 5.558 | 5.721 | 29,493,310 | -0.70(-10.87%) |
Jul 11, 2008 | 6.465 | 6.595 | 6.165 | 6.419 | 27,629,248 | -0.25(-3.81%) |
Jul 10, 2008 | 6.798 | 6.876 | 6.458 | 6.674 | 28,911,434 | -0.20(-2.85%) |
Jul 09, 2008 | 7.502 | 7.574 | 6.843 | 6.869 | 17,737,092 | -0.64(-8.51%) |
Jul 08, 2008 | 6.980 | 7.561 | 6.850 | 7.509 | 22,349,664 | +0.61(+8.79%) |
Jul 07, 2008 | 7.261 | 7.391 | 6.784 | 6.902 | 31,236,124 | -0.34(-4.68%) |
Jul 04, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | -0.01(-0.18%) |
Jul 02, 2008 | 7.417 | 7.672 | 7.235 | 7.254 | 17,646,096 | -0.16(-2.20%) |
Jul 01, 2008 | 7.091 | 7.437 | 7.045 | 7.417 | 21,326,550 | +0.25(+3.55%) |
Jun 30, 2008 | 7.254 | 7.411 | 7.117 | 7.163 | 22,110,756 | -0.10(-1.44%) |
Jun 27, 2008 | 7.352 | 7.443 | 7.182 | 7.267 | 15,583,328 | -0.05(-0.62%) |
Jun 26, 2008 | 7.293 | 7.561 | 7.222 | 7.313 | 17,644,700 | -0.08(-1.06%) |
Jun 25, 2008 | 7.456 | 7.737 | 7.306 | 7.391 | 25,926,986 | -0.03(-0.44%) |
Jun 24, 2008 | 7.228 | 7.548 | 7.072 | 7.424 | 29,172,404 | +0.25(+3.45%) |
Jun 23, 2008 | 7.567 | 7.567 | 7.176 | 7.176 | 19,310,850 | -0.35(-4.60%) |
Jun 20, 2008 | 7.143 | 7.659 | 6.524 | 7.522 | 39,854,816 | +0.12(+1.59%) |
Jun 19, 2008 | 7.228 | 7.450 | 7.189 | 7.404 | 23,306,992 | +0.14(+1.98%) |
Jun 18, 2008 | 7.261 | 7.724 | 7.039 | 7.261 | 35,742,568 | -0.18(-2.37%) |
Jun 17, 2008 | 7.822 | 7.913 | 7.404 | 7.437 | 44,966,520 | -0.26(-3.39%) |
Jun 16, 2008 | 7.646 | 7.867 | 7.613 | 7.698 | 38,424,612 | +0.05(+0.60%) |
Jun 13, 2008 | 7.613 | 7.763 | 7.476 | 7.652 | 151,745,776 | -0.16(-2.09%) |
Jun 12, 2008 | 9.146 | 9.427 | 7.593 | 7.815 | 61,194,340 | -2.43(-23.74%) |
Jun 11, 2008 | 11.00 | 11.06 | 10.22 | 10.25 | 11,679,394 | -0.75(-6.82%) |
Jun 10, 2008 | 11.06 | 11.25 | 10.72 | 11.00 | 9,560,256 | +0.14(+1.26%) |
Jun 09, 2008 | 11.43 | 11.43 | 10.80 | 10.86 | 13,289,956 | -0.42(-3.76%) |
Jun 06, 2008 | 11.62 | 11.72 | 11.25 | 11.29 | 10,340,670 | -0.69(-5.72%) |
Jun 05, 2008 | 11.99 | 12.04 | 11.75 | 11.97 | 7,910,033 | +0.05(+0.38%) |
Jun 04, 2008 | 12.21 | 12.23 | 11.76 | 11.93 | 12,320,464 | -0.30(-2.45%) |
Jun 03, 2008 | 12.65 | 12.73 | 12.09 | 12.23 | 8,706,277 | -0.31(-2.50%) |
Jun 02, 2008 | 12.68 | 12.69 | 12.32 | 12.54 | 9,477,504 | -0.16(-1.28%) |
May 30, 2008 | 13.14 | 13.14 | 12.62 | 12.70 | 7,538,227 | -0.35(-2.65%) |
May 29, 2008 | 12.58 | 13.13 | 12.58 | 13.05 | 12,288,229 | +0.22(+1.73%) |
May 28, 2008 | 13.34 | 13.39 | 12.53 | 12.83 | 21,769,660 | -1.49(-10.43%) |
May 27, 2008 | 14.30 | 14.48 | 14.08 | 14.32 | 5,239,144 | +0.05(+0.37%) |
May 26, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 5,305,467 | -0.45(-3.06%) |
May 22, 2008 | 14.64 | 14.96 | 14.48 | 14.72 | 4,939,526 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.18 | 14.70 | 14.72 | 7,241,252 | -0.30(-2.00%) |
May 20, 2008 | 15.39 | 15.39 | 14.93 | 15.02 | 6,102,421 | -0.42(-2.75%) |
May 19, 2008 | 15.49 | 15.74 | 15.39 | 15.44 | 4,377,808 | -0.03(-0.21%) |
May 16, 2008 | 16.13 | 16.15 | 15.36 | 15.47 | 7,171,133 | -0.89(-5.46%) |
May 15, 2008 | 16.12 | 16.41 | 15.95 | 16.37 | 4,371,683 | +0.29(+1.79%) |
May 14, 2008 | 15.92 | 16.21 | 15.79 | 16.08 | 4,308,730 | +0.29(+1.86%) |
May 13, 2008 | 16.13 | 16.13 | 15.75 | 15.79 | 3,623,832 | -0.25(-1.55%) |
May 12, 2008 | 15.72 | 16.05 | 15.70 | 16.03 | 3,515,502 | +0.38(+2.46%) |
May 09, 2008 | 15.44 | 16.01 | 15.33 | 15.65 | 4,142,592 | +0.01(+0.04%) |
May 08, 2008 | 15.98 | 15.99 | 15.49 | 15.64 | 5,413,240 | -0.25(-1.56%) |
May 07, 2008 | 16.54 | 16.67 | 15.83 | 15.89 | 5,187,151 | -0.67(-4.06%) |
May 06, 2008 | 16.33 | 16.72 | 16.07 | 16.56 | 4,616,697 | +0.05(+0.32%) |
May 05, 2008 | 16.59 | 16.75 | 16.33 | 16.51 | 3,583,963 | -0.11(-0.67%) |
May 02, 2008 | 16.90 | 17.04 | 16.51 | 16.62 | 5,225,904 | -0.08(-0.51%) |