Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.27 | 10.42 | 10.16 | 10.19 | 87,242,584 | -0.11(-1.11%) |
Jul 30, 2008 | 10.18 | 10.44 | 10.11 | 10.30 | 77,773,912 | +0.19(+1.89%) |
Jul 29, 2008 | 10.05 | 10.16 | 10.01 | 10.11 | 59,509,868 | +0.09(+0.93%) |
Jul 28, 2008 | 10.30 | 10.32 | 10.01 | 10.02 | 65,655,820 | -0.29(-2.81%) |
Jul 25, 2008 | 10.31 | 10.34 | 10.22 | 10.31 | 78,508,888 | +0.04(+0.42%) |
Jul 24, 2008 | 10.47 | 10.51 | 10.23 | 10.27 | 75,104,880 | -0.14(-1.36%) |
Jul 23, 2008 | 10.26 | 10.44 | 10.16 | 10.41 | 120,202,312 | +0.39(+3.92%) |
Jul 22, 2008 | 9.813 | 10.09 | 9.764 | 10.02 | 91,462,608 | +0.14(+1.44%) |
Jul 21, 2008 | 10.06 | 10.11 | 9.819 | 9.873 | 89,082,224 | -0.13(-1.26%) |
Jul 18, 2008 | 10.05 | 10.07 | 9.862 | 9.999 | 78,324,024 | -0.04(-0.38%) |
Jul 17, 2008 | 9.966 | 10.09 | 9.824 | 10.04 | 89,961,552 | +0.07(+0.71%) |
Jul 16, 2008 | 9.606 | 9.982 | 9.502 | 9.966 | 102,640,536 | +0.37(+3.87%) |
Jul 15, 2008 | 9.562 | 9.720 | 9.464 | 9.595 | 113,220,128 | -0.04(-0.40%) |
Jul 14, 2008 | 9.835 | 9.879 | 9.600 | 9.633 | 65,561,072 | -0.09(-0.90%) |
Jul 11, 2008 | 9.791 | 9.851 | 9.650 | 9.720 | 93,562,752 | -0.12(-1.22%) |
Jul 10, 2008 | 9.906 | 10.02 | 9.737 | 9.841 | 86,273,608 | +0.00(+0.00%) |
Jul 09, 2008 | 10.00 | 10.14 | 9.824 | 9.841 | 93,761,456 | -0.09(-0.88%) |
Jul 08, 2008 | 9.535 | 9.944 | 9.529 | 9.928 | 111,855,600 | +0.44(+4.60%) |
Jul 07, 2008 | 9.715 | 9.764 | 9.420 | 9.491 | 87,497,824 | -0.20(-2.03%) |
Jul 04, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.00(+0.00%) |
Jul 03, 2008 | 9.699 | 9.753 | 9.606 | 9.688 | 44,614,364 | +0.07(+0.74%) |
Jul 02, 2008 | 9.737 | 9.748 | 9.606 | 9.617 | 70,212,680 | -0.06(-0.62%) |
Jul 01, 2008 | 9.513 | 9.699 | 9.475 | 9.677 | 97,388,480 | +0.14(+1.49%) |
Jun 30, 2008 | 9.437 | 9.628 | 9.420 | 9.535 | 81,186,904 | +0.10(+1.10%) |
Jun 27, 2008 | 9.420 | 9.540 | 9.344 | 9.431 | 120,902,584 | +0.06(+0.64%) |
Jun 26, 2008 | 9.693 | 9.835 | 9.371 | 9.371 | 100,384,768 | -0.39(-3.97%) |
Jun 25, 2008 | 9.682 | 9.906 | 9.606 | 9.759 | 106,310,936 | +0.10(+1.07%) |
Jun 24, 2008 | 9.491 | 9.688 | 9.464 | 9.655 | 89,290,672 | +0.17(+1.78%) |
Jun 23, 2008 | 9.508 | 9.557 | 9.442 | 9.486 | 85,188,352 | +0.03(+0.29%) |
Jun 20, 2008 | 9.671 | 9.731 | 9.442 | 9.458 | 116,134,968 | -0.24(-2.48%) |
Jun 19, 2008 | 9.720 | 9.786 | 9.660 | 9.699 | 115,806,912 | +0.00(+0.00%) |
Jun 18, 2008 | 10.10 | 10.12 | 9.682 | 9.699 | 174,994,576 | +0.03(+0.28%) |
Jun 17, 2008 | 9.742 | 9.797 | 9.644 | 9.671 | 79,316,848 | -0.03(-0.28%) |
Jun 16, 2008 | 9.775 | 9.808 | 9.660 | 9.699 | 107,960,312 | -0.12(-1.22%) |
Jun 13, 2008 | 9.710 | 9.819 | 9.633 | 9.819 | 88,634,152 | +0.14(+1.47%) |
Jun 12, 2008 | 9.617 | 9.802 | 9.606 | 9.677 | 88,683,016 | +0.10(+1.03%) |
Jun 11, 2008 | 9.780 | 9.791 | 9.551 | 9.579 | 108,997,704 | -0.21(-2.17%) |
Jun 10, 2008 | 9.791 | 9.835 | 9.666 | 9.791 | 104,741,336 | -0.04(-0.44%) |
Jun 09, 2008 | 9.879 | 9.917 | 9.802 | 9.835 | 104,874,880 | +0.03(+0.33%) |
Jun 06, 2008 | 10.12 | 10.15 | 9.797 | 9.802 | 175,423,712 | -0.39(-3.80%) |
Jun 05, 2008 | 10.23 | 10.24 | 10.07 | 10.19 | 152,239,968 | -0.07(-0.69%) |
Jun 04, 2008 | 10.37 | 10.44 | 10.20 | 10.26 | 110,913,584 | -0.11(-1.10%) |
Jun 03, 2008 | 10.43 | 10.48 | 10.33 | 10.38 | 97,905,264 | -0.09(-0.89%) |
Jun 02, 2008 | 10.60 | 10.62 | 10.39 | 10.47 | 97,995,464 | -0.10(-0.93%) |
May 30, 2008 | 10.63 | 10.64 | 10.53 | 10.57 | 68,014,312 | -0.02(-0.21%) |
May 29, 2008 | 10.56 | 10.66 | 10.54 | 10.59 | 82,111,840 | +0.05(+0.52%) |
May 28, 2008 | 10.60 | 10.63 | 10.46 | 10.53 | 79,663,240 | -0.02(-0.16%) |
May 27, 2008 | 10.69 | 10.70 | 10.51 | 10.55 | 86,025,720 | -0.11(-1.02%) |
May 26, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 76,733,568 | -0.14(-1.26%) |
May 22, 2008 | 10.79 | 10.88 | 10.70 | 10.80 | 116,732,776 | -0.13(-1.15%) |
May 21, 2008 | 10.98 | 11.01 | 10.87 | 10.92 | 110,964,008 | -0.02(-0.20%) |
May 20, 2008 | 11.01 | 11.05 | 10.92 | 10.94 | 112,551,584 | -0.10(-0.89%) |
May 19, 2008 | 10.94 | 11.07 | 10.88 | 11.04 | 111,068,208 | +0.11(+1.00%) |
May 16, 2008 | 10.98 | 10.99 | 10.89 | 10.93 | 85,362,432 | -0.03(-0.25%) |
May 15, 2008 | 10.95 | 10.97 | 10.88 | 10.96 | 66,081,812 | +0.01(+0.10%) |
May 14, 2008 | 10.93 | 10.97 | 10.90 | 10.95 | 75,923,320 | +0.05(+0.45%) |
May 13, 2008 | 10.88 | 10.94 | 10.84 | 10.90 | 70,821,120 | +0.03(+0.30%) |
May 12, 2008 | 10.83 | 10.90 | 10.80 | 10.87 | 66,349,740 | +0.07(+0.61%) |
May 09, 2008 | 10.87 | 10.88 | 10.75 | 10.80 | 64,715,980 | -0.10(-0.90%) |
May 08, 2008 | 10.90 | 10.94 | 10.85 | 10.90 | 85,806,384 | +0.03(+0.25%) |
May 07, 2008 | 11.05 | 11.08 | 10.85 | 10.87 | 99,908,608 | -0.27(-2.45%) |
May 06, 2008 | 11.20 | 11.23 | 11.06 | 11.14 | 75,165,904 | -0.05(-0.49%) |
May 05, 2008 | 11.24 | 11.24 | 11.16 | 11.20 | 63,679,628 | -0.05(-0.44%) |
May 02, 2008 | 11.18 | 11.27 | 11.11 | 11.25 | 89,123,560 | +0.09(+0.83%) |