Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.819 | 7.065 | 6.797 | 6.819 | 10,647,007 | -0.09(-1.24%) |
Jul 30, 2008 | 7.023 | 7.120 | 6.671 | 6.905 | 19,717,042 | -0.08(-1.16%) |
Jul 29, 2008 | 6.985 | 7.070 | 6.706 | 6.985 | 15,417,509 | +0.15(+2.27%) |
Jul 28, 2008 | 6.979 | 6.994 | 6.647 | 6.831 | 22,525,156 | -0.16(-2.31%) |
Jul 25, 2008 | 7.221 | 7.292 | 6.959 | 6.992 | 16,969,244 | -0.17(-2.40%) |
Jul 24, 2008 | 7.363 | 7.484 | 7.134 | 7.164 | 11,990,907 | -0.28(-3.78%) |
Jul 23, 2008 | 7.305 | 7.666 | 7.209 | 7.445 | 24,711,092 | +0.13(+1.82%) |
Jul 22, 2008 | 7.181 | 7.396 | 7.016 | 7.312 | 17,975,232 | +0.07(+0.91%) |
Jul 21, 2008 | 7.622 | 7.708 | 7.209 | 7.246 | 14,944,246 | -0.37(-4.86%) |
Jul 18, 2008 | 7.549 | 7.650 | 7.263 | 7.617 | 26,183,174 | +0.32(+4.43%) |
Jul 17, 2008 | 7.196 | 7.534 | 7.051 | 7.294 | 16,044,350 | +0.10(+1.36%) |
Jul 16, 2008 | 6.960 | 7.218 | 6.821 | 7.196 | 15,785,214 | +0.26(+3.74%) |
Jul 15, 2008 | 6.750 | 7.177 | 6.502 | 6.937 | 28,980,522 | +0.16(+2.33%) |
Jul 14, 2008 | 6.741 | 6.901 | 6.693 | 6.778 | 20,770,848 | +0.17(+2.52%) |
Jul 11, 2008 | 6.479 | 6.819 | 6.332 | 6.612 | 24,232,014 | +0.06(+0.93%) |
Jul 10, 2008 | 6.617 | 6.777 | 6.482 | 6.551 | 15,593,341 | -0.08(-1.17%) |
Jul 09, 2008 | 6.884 | 6.979 | 6.613 | 6.629 | 20,256,284 | -0.22(-3.27%) |
Jul 08, 2008 | 6.566 | 6.871 | 6.415 | 6.853 | 22,458,802 | +0.23(+3.43%) |
Jul 07, 2008 | 6.568 | 6.711 | 6.523 | 6.625 | 21,794,438 | +0.10(+1.50%) |
Jul 04, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | +0.00(+0.00%) |
Jul 03, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | -0.27(-4.03%) |
Jul 02, 2008 | 6.901 | 7.139 | 6.785 | 6.802 | 23,473,404 | -0.06(-0.83%) |
Jul 01, 2008 | 6.741 | 6.878 | 6.607 | 6.859 | 30,849,134 | +0.06(+0.87%) |
Jun 30, 2008 | 7.155 | 7.265 | 6.778 | 6.800 | 29,935,282 | -0.41(-5.67%) |
Jun 27, 2008 | 7.327 | 7.401 | 7.189 | 7.209 | 22,488,066 | -0.12(-1.61%) |
Jun 26, 2008 | 7.644 | 7.644 | 7.312 | 7.327 | 16,063,260 | -0.42(-5.41%) |
Jun 25, 2008 | 7.731 | 7.906 | 7.650 | 7.746 | 15,734,711 | +0.10(+1.37%) |
Jun 24, 2008 | 7.658 | 7.846 | 7.566 | 7.642 | 16,236,389 | -0.06(-0.74%) |
Jun 23, 2008 | 7.649 | 7.731 | 7.512 | 7.699 | 21,428,462 | +0.05(+0.70%) |
Jun 20, 2008 | 7.994 | 7.994 | 7.645 | 7.645 | 26,618,492 | -0.42(-5.26%) |
Jun 19, 2008 | 7.832 | 8.080 | 7.778 | 8.069 | 23,415,338 | +0.22(+2.77%) |
Jun 18, 2008 | 7.815 | 7.999 | 7.709 | 7.852 | 20,925,210 | -0.04(-0.45%) |
Jun 17, 2008 | 8.108 | 8.125 | 7.767 | 7.888 | 22,248,280 | -0.18(-2.25%) |
Jun 16, 2008 | 7.674 | 8.169 | 7.652 | 8.069 | 39,936,152 | +0.58(+7.71%) |
Jun 13, 2008 | 7.327 | 7.536 | 7.326 | 7.492 | 27,607,482 | +0.27(+3.70%) |
Jun 12, 2008 | 7.253 | 7.544 | 7.162 | 7.225 | 27,547,118 | +0.07(+0.96%) |
Jun 11, 2008 | 7.507 | 7.521 | 7.155 | 7.155 | 29,275,946 | -0.36(-4.75%) |
Jun 10, 2008 | 7.615 | 7.729 | 7.464 | 7.512 | 23,836,874 | -0.20(-2.62%) |
Jun 09, 2008 | 7.659 | 7.822 | 7.561 | 7.714 | 21,808,702 | +0.14(+1.84%) |
Jun 06, 2008 | 7.866 | 7.967 | 7.575 | 7.575 | 27,746,678 | -0.43(-5.38%) |
Jun 05, 2008 | 8.048 | 8.103 | 7.901 | 8.006 | 23,795,964 | +0.03(+0.38%) |
Jun 04, 2008 | 8.140 | 8.149 | 7.830 | 7.975 | 22,322,530 | -0.18(-2.17%) |
Jun 03, 2008 | 8.288 | 8.330 | 8.069 | 8.152 | 20,885,608 | -0.12(-1.48%) |
Jun 02, 2008 | 8.319 | 8.393 | 8.086 | 8.275 | 18,094,312 | -0.07(-0.89%) |
May 30, 2008 | 8.287 | 8.378 | 8.127 | 8.349 | 17,386,134 | +0.07(+0.83%) |
May 29, 2008 | 8.426 | 8.529 | 8.246 | 8.280 | 24,721,062 | -0.19(-2.19%) |
May 28, 2008 | 8.396 | 8.489 | 8.288 | 8.465 | 18,075,140 | +0.13(+1.60%) |
May 27, 2008 | 8.278 | 8.367 | 8.125 | 8.332 | 23,217,798 | +0.02(+0.26%) |
May 26, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 32,095,176 | +0.09(+1.06%) |
May 22, 2008 | 7.868 | 8.309 | 7.425 | 8.223 | 102,771,320 | -0.33(-3.91%) |
May 21, 2008 | 8.723 | 8.903 | 8.558 | 8.558 | 20,597,052 | -0.12(-1.43%) |
May 20, 2008 | 8.694 | 8.719 | 8.505 | 8.682 | 17,215,560 | -0.10(-1.19%) |
May 19, 2008 | 9.029 | 9.088 | 8.723 | 8.787 | 12,444,149 | -0.28(-3.10%) |
May 16, 2008 | 9.280 | 9.342 | 8.800 | 9.068 | 15,948,981 | -0.27(-2.85%) |
May 15, 2008 | 9.276 | 9.426 | 9.167 | 9.334 | 17,579,244 | +0.08(+0.87%) |
May 14, 2008 | 9.285 | 9.404 | 9.191 | 9.253 | 11,254,801 | +0.06(+0.68%) |
May 13, 2008 | 9.160 | 9.248 | 9.059 | 9.191 | 12,096,773 | +0.08(+0.92%) |
May 12, 2008 | 8.706 | 9.162 | 8.623 | 9.106 | 21,711,926 | +0.48(+5.60%) |
May 09, 2008 | 8.541 | 8.724 | 8.426 | 8.623 | 13,315,849 | +0.03(+0.33%) |
May 08, 2008 | 8.834 | 8.916 | 8.554 | 8.595 | 16,893,422 | -0.19(-2.15%) |
May 07, 2008 | 9.039 | 9.039 | 8.753 | 8.783 | 17,524,040 | -0.29(-3.19%) |
May 06, 2008 | 8.812 | 9.150 | 8.770 | 9.073 | 14,483,204 | +0.19(+2.18%) |
May 05, 2008 | 9.120 | 9.128 | 8.847 | 8.879 | 15,249,946 | -0.21(-2.30%) |
May 02, 2008 | 9.529 | 9.557 | 8.978 | 9.088 | 19,392,990 | -0.40(-4.26%) |