Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.887 | 8.014 | 7.502 | 7.596 | 71,835,128 | -0.50(-6.22%) |
Jul 30, 2008 | 7.950 | 8.159 | 7.905 | 8.099 | 36,264,760 | +0.12(+1.54%) |
Jul 29, 2008 | 7.808 | 8.014 | 7.790 | 7.976 | 30,109,482 | +0.18(+2.25%) |
Jul 28, 2008 | 7.890 | 7.909 | 7.767 | 7.801 | 22,297,976 | -0.06(-0.81%) |
Jul 25, 2008 | 7.782 | 7.965 | 7.749 | 7.864 | 27,143,706 | +0.10(+1.25%) |
Jul 24, 2008 | 7.905 | 8.006 | 7.726 | 7.767 | 34,808,528 | -0.15(-1.89%) |
Jul 23, 2008 | 7.700 | 7.920 | 7.700 | 7.917 | 34,256,140 | +0.23(+2.96%) |
Jul 22, 2008 | 7.521 | 7.704 | 7.502 | 7.689 | 42,609,960 | +0.12(+1.63%) |
Jul 21, 2008 | 7.663 | 7.708 | 7.543 | 7.566 | 24,246,176 | -0.07(-0.88%) |
Jul 18, 2008 | 7.700 | 7.756 | 7.599 | 7.633 | 39,025,360 | -0.07(-0.97%) |
Jul 17, 2008 | 7.849 | 7.868 | 7.652 | 7.708 | 43,365,892 | -0.07(-0.91%) |
Jul 16, 2008 | 7.726 | 7.846 | 7.659 | 7.778 | 33,271,286 | +0.06(+0.73%) |
Jul 15, 2008 | 7.693 | 7.928 | 7.693 | 7.722 | 39,251,676 | -0.10(-1.34%) |
Jul 14, 2008 | 7.961 | 8.032 | 7.782 | 7.827 | 29,792,620 | -0.11(-1.36%) |
Jul 11, 2008 | 7.816 | 8.043 | 7.711 | 7.935 | 34,490,816 | +0.01(+0.14%) |
Jul 10, 2008 | 7.842 | 7.943 | 7.722 | 7.924 | 29,271,342 | +0.10(+1.29%) |
Jul 09, 2008 | 7.879 | 7.939 | 7.752 | 7.823 | 36,046,292 | -0.03(-0.43%) |
Jul 08, 2008 | 7.644 | 7.861 | 7.638 | 7.857 | 37,643,392 | +0.20(+2.58%) |
Jul 07, 2008 | 7.525 | 7.726 | 7.476 | 7.659 | 41,561,524 | +0.15(+1.99%) |
Jul 04, 2008 | 7.439 | 7.525 | 7.405 | 7.510 | 24,494,438 | +0.00(+0.00%) |
Jul 03, 2008 | 7.439 | 7.525 | 7.405 | 7.510 | 24,494,438 | +0.07(+1.00%) |
Jul 02, 2008 | 7.584 | 7.596 | 7.413 | 7.435 | 46,176,680 | -0.07(-0.99%) |
Jul 01, 2008 | 7.596 | 7.644 | 7.465 | 7.510 | 57,014,836 | -0.16(-2.14%) |
Jun 30, 2008 | 7.592 | 7.737 | 7.586 | 7.674 | 26,795,598 | +0.08(+1.03%) |
Jun 27, 2008 | 7.827 | 7.831 | 7.558 | 7.596 | 40,887,132 | -0.23(-2.96%) |
Jun 26, 2008 | 7.857 | 8.021 | 7.827 | 7.827 | 32,301,502 | -0.13(-1.64%) |
Jun 25, 2008 | 7.924 | 8.150 | 7.913 | 7.958 | 45,318,436 | +0.08(+0.99%) |
Jun 24, 2008 | 7.760 | 7.894 | 7.745 | 7.879 | 40,929,996 | +0.08(+1.00%) |
Jun 23, 2008 | 7.775 | 7.872 | 7.752 | 7.801 | 39,910,472 | +0.04(+0.58%) |
Jun 20, 2008 | 7.737 | 7.793 | 7.711 | 7.756 | 45,196,832 | -0.03(-0.34%) |
Jun 19, 2008 | 7.711 | 7.831 | 7.693 | 7.782 | 47,112,836 | +0.05(+0.68%) |
Jun 18, 2008 | 7.693 | 7.756 | 7.693 | 7.730 | 28,200,728 | -0.00(-0.05%) |
Jun 17, 2008 | 7.711 | 7.786 | 7.685 | 7.734 | 39,345,544 | +0.04(+0.58%) |
Jun 16, 2008 | 7.838 | 7.838 | 7.666 | 7.689 | 38,866,896 | -0.11(-1.44%) |
Jun 13, 2008 | 7.861 | 7.861 | 7.745 | 7.801 | 40,410,572 | -0.01(-0.19%) |
Jun 12, 2008 | 7.782 | 7.917 | 7.764 | 7.816 | 44,694,484 | +0.08(+1.06%) |
Jun 11, 2008 | 7.868 | 7.872 | 7.715 | 7.734 | 38,188,916 | -0.15(-1.94%) |
Jun 10, 2008 | 7.864 | 7.909 | 7.745 | 7.887 | 37,662,024 | -0.01(-0.14%) |
Jun 09, 2008 | 8.088 | 8.092 | 7.842 | 7.898 | 43,825,780 | -0.14(-1.72%) |
Jun 06, 2008 | 8.249 | 8.327 | 8.032 | 8.036 | 45,266,588 | -0.24(-2.84%) |
Jun 05, 2008 | 8.267 | 8.327 | 8.211 | 8.271 | 26,716,256 | +0.04(+0.45%) |
Jun 04, 2008 | 8.189 | 8.249 | 8.178 | 8.234 | 38,954,592 | +0.03(+0.36%) |
Jun 03, 2008 | 8.234 | 8.297 | 8.174 | 8.204 | 34,987,932 | -0.02(-0.23%) |
Jun 02, 2008 | 8.331 | 8.342 | 8.200 | 8.223 | 32,458,428 | -0.09(-1.03%) |
May 30, 2008 | 8.398 | 8.417 | 8.290 | 8.308 | 27,474,068 | -0.07(-0.85%) |
May 29, 2008 | 8.335 | 8.469 | 8.335 | 8.379 | 26,200,502 | +0.04(+0.54%) |
May 28, 2008 | 8.465 | 8.473 | 8.215 | 8.335 | 36,810,456 | -0.06(-0.67%) |
May 27, 2008 | 8.335 | 8.409 | 8.249 | 8.391 | 51,873,860 | +0.07(+0.90%) |
May 26, 2008 | 8.536 | 8.536 | 8.275 | 8.316 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.536 | 8.536 | 8.275 | 8.316 | 41,324,308 | -0.18(-2.15%) |
May 22, 2008 | 8.372 | 8.592 | 8.350 | 8.499 | 43,323,720 | +0.15(+1.79%) |
May 21, 2008 | 8.405 | 8.525 | 8.316 | 8.350 | 50,559,444 | -0.03(-0.31%) |
May 20, 2008 | 8.420 | 8.510 | 8.353 | 8.376 | 55,039,004 | -0.04(-0.53%) |
May 19, 2008 | 8.335 | 8.529 | 8.335 | 8.420 | 49,102,068 | +0.04(+0.49%) |
May 16, 2008 | 8.323 | 8.394 | 8.234 | 8.379 | 37,394,096 | +0.04(+0.49%) |
May 15, 2008 | 8.219 | 8.353 | 8.211 | 8.338 | 42,766,272 | +0.13(+1.55%) |
May 14, 2008 | 8.185 | 8.267 | 8.159 | 8.211 | 39,500,360 | +0.03(+0.36%) |
May 13, 2008 | 8.051 | 8.211 | 8.025 | 8.182 | 53,312,844 | +0.13(+1.58%) |
May 12, 2008 | 7.819 | 8.070 | 7.801 | 8.055 | 41,161,988 | +0.24(+3.06%) |
May 09, 2008 | 7.853 | 7.961 | 7.797 | 7.816 | 50,981,568 | -0.15(-1.83%) |
May 08, 2008 | 7.808 | 7.969 | 7.778 | 7.961 | 46,485,620 | +0.19(+2.40%) |
May 07, 2008 | 7.775 | 7.864 | 7.760 | 7.775 | 48,169,224 | -0.02(-0.29%) |
May 06, 2008 | 7.745 | 7.823 | 7.655 | 7.797 | 42,315,148 | +0.07(+0.87%) |
May 05, 2008 | 7.745 | 7.786 | 7.652 | 7.730 | 50,330,572 | +0.10(+1.37%) |
May 02, 2008 | 7.495 | 7.663 | 7.457 | 7.625 | 48,041,764 | +0.12(+1.54%) |