Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.884 | 8.011 | 7.499 | 7.593 | 71,862,608 | -0.50(-6.22%) |
Jul 30, 2008 | 7.947 | 8.156 | 7.902 | 8.096 | 36,278,636 | +0.12(+1.54%) |
Jul 29, 2008 | 7.805 | 8.011 | 7.787 | 7.973 | 30,121,000 | +0.18(+2.25%) |
Jul 28, 2008 | 7.887 | 7.906 | 7.764 | 7.798 | 22,306,506 | -0.06(-0.81%) |
Jul 25, 2008 | 7.779 | 7.962 | 7.746 | 7.861 | 27,154,090 | +0.10(+1.25%) |
Jul 24, 2008 | 7.902 | 8.003 | 7.723 | 7.764 | 34,821,844 | -0.15(-1.89%) |
Jul 23, 2008 | 7.697 | 7.917 | 7.697 | 7.914 | 34,269,244 | +0.23(+2.96%) |
Jul 22, 2008 | 7.518 | 7.701 | 7.499 | 7.686 | 42,626,260 | +0.12(+1.63%) |
Jul 21, 2008 | 7.660 | 7.705 | 7.540 | 7.563 | 24,255,450 | -0.07(-0.88%) |
Jul 18, 2008 | 7.697 | 7.753 | 7.596 | 7.630 | 39,040,288 | -0.07(-0.97%) |
Jul 17, 2008 | 7.846 | 7.865 | 7.649 | 7.705 | 43,382,480 | -0.07(-0.91%) |
Jul 16, 2008 | 7.723 | 7.843 | 7.656 | 7.775 | 33,284,014 | +0.06(+0.73%) |
Jul 15, 2008 | 7.690 | 7.925 | 7.690 | 7.720 | 39,266,692 | -0.10(-1.34%) |
Jul 14, 2008 | 7.958 | 8.029 | 7.779 | 7.824 | 29,804,018 | -0.11(-1.36%) |
Jul 11, 2008 | 7.813 | 8.040 | 7.708 | 7.932 | 34,504,012 | +0.01(+0.14%) |
Jul 10, 2008 | 7.839 | 7.940 | 7.720 | 7.921 | 29,282,540 | +0.10(+1.29%) |
Jul 09, 2008 | 7.876 | 7.936 | 7.749 | 7.820 | 36,060,080 | -0.03(-0.43%) |
Jul 08, 2008 | 7.641 | 7.858 | 7.636 | 7.854 | 37,657,792 | +0.20(+2.58%) |
Jul 07, 2008 | 7.522 | 7.723 | 7.473 | 7.656 | 41,577,424 | +0.15(+1.99%) |
Jul 04, 2008 | 7.436 | 7.522 | 7.402 | 7.507 | 24,503,808 | +0.00(+0.00%) |
Jul 03, 2008 | 7.436 | 7.522 | 7.402 | 7.507 | 24,503,808 | +0.07(+1.00%) |
Jul 02, 2008 | 7.581 | 7.593 | 7.410 | 7.432 | 46,194,344 | -0.07(-0.99%) |
Jul 01, 2008 | 7.593 | 7.641 | 7.462 | 7.507 | 57,036,648 | -0.16(-2.14%) |
Jun 30, 2008 | 7.589 | 7.734 | 7.583 | 7.671 | 26,805,848 | +0.08(+1.03%) |
Jun 27, 2008 | 7.824 | 7.828 | 7.555 | 7.593 | 40,902,772 | -0.23(-2.96%) |
Jun 26, 2008 | 7.854 | 8.018 | 7.824 | 7.824 | 32,313,858 | -0.13(-1.64%) |
Jun 25, 2008 | 7.921 | 8.147 | 7.910 | 7.955 | 45,335,772 | +0.08(+0.99%) |
Jun 24, 2008 | 7.757 | 7.891 | 7.742 | 7.876 | 40,945,652 | +0.08(+1.00%) |
Jun 23, 2008 | 7.772 | 7.869 | 7.749 | 7.798 | 39,925,740 | +0.04(+0.58%) |
Jun 20, 2008 | 7.734 | 7.790 | 7.708 | 7.753 | 45,214,120 | -0.03(-0.34%) |
Jun 19, 2008 | 7.708 | 7.828 | 7.690 | 7.779 | 47,130,856 | +0.05(+0.68%) |
Jun 18, 2008 | 7.690 | 7.753 | 7.690 | 7.727 | 28,211,516 | -0.00(-0.05%) |
Jun 17, 2008 | 7.708 | 7.783 | 7.682 | 7.731 | 39,360,596 | +0.04(+0.58%) |
Jun 16, 2008 | 7.835 | 7.835 | 7.664 | 7.686 | 38,881,764 | -0.11(-1.44%) |
Jun 13, 2008 | 7.858 | 7.858 | 7.742 | 7.798 | 40,426,032 | -0.01(-0.19%) |
Jun 12, 2008 | 7.779 | 7.914 | 7.761 | 7.813 | 44,711,580 | +0.08(+1.06%) |
Jun 11, 2008 | 7.865 | 7.869 | 7.712 | 7.731 | 38,203,528 | -0.15(-1.94%) |
Jun 10, 2008 | 7.861 | 7.906 | 7.742 | 7.884 | 37,676,432 | -0.01(-0.14%) |
Jun 09, 2008 | 8.085 | 8.089 | 7.839 | 7.895 | 43,842,544 | -0.14(-1.72%) |
Jun 06, 2008 | 8.246 | 8.324 | 8.029 | 8.033 | 45,283,904 | -0.24(-2.84%) |
Jun 05, 2008 | 8.264 | 8.324 | 8.208 | 8.268 | 26,726,476 | +0.04(+0.45%) |
Jun 04, 2008 | 8.186 | 8.246 | 8.174 | 8.231 | 38,969,496 | +0.03(+0.36%) |
Jun 03, 2008 | 8.231 | 8.294 | 8.171 | 8.201 | 35,001,312 | -0.02(-0.23%) |
Jun 02, 2008 | 8.328 | 8.339 | 8.197 | 8.219 | 32,470,844 | -0.09(-1.03%) |
May 30, 2008 | 8.395 | 8.413 | 8.287 | 8.305 | 27,484,578 | -0.07(-0.85%) |
May 29, 2008 | 8.331 | 8.466 | 8.331 | 8.376 | 26,210,524 | +0.04(+0.54%) |
May 28, 2008 | 8.462 | 8.469 | 8.212 | 8.331 | 36,824,536 | -0.06(-0.67%) |
May 27, 2008 | 8.331 | 8.406 | 8.246 | 8.387 | 51,893,704 | +0.07(+0.90%) |
May 26, 2008 | 8.533 | 8.533 | 8.272 | 8.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.533 | 8.533 | 8.272 | 8.313 | 41,340,116 | -0.18(-2.15%) |
May 22, 2008 | 8.369 | 8.589 | 8.346 | 8.496 | 43,340,292 | +0.15(+1.79%) |
May 21, 2008 | 8.402 | 8.522 | 8.313 | 8.346 | 50,578,784 | -0.03(-0.31%) |
May 20, 2008 | 8.417 | 8.507 | 8.350 | 8.372 | 55,060,056 | -0.04(-0.53%) |
May 19, 2008 | 8.331 | 8.525 | 8.331 | 8.417 | 49,120,848 | +0.04(+0.49%) |
May 16, 2008 | 8.320 | 8.391 | 8.231 | 8.376 | 37,408,400 | +0.04(+0.49%) |
May 15, 2008 | 8.216 | 8.350 | 8.208 | 8.335 | 42,782,632 | +0.13(+1.55%) |
May 14, 2008 | 8.182 | 8.264 | 8.156 | 8.208 | 39,515,468 | +0.03(+0.36%) |
May 13, 2008 | 8.048 | 8.208 | 8.022 | 8.178 | 53,333,236 | +0.13(+1.58%) |
May 12, 2008 | 7.817 | 8.066 | 7.798 | 8.052 | 41,177,732 | +0.24(+3.06%) |
May 09, 2008 | 7.850 | 7.958 | 7.794 | 7.813 | 51,001,072 | -0.15(-1.83%) |
May 08, 2008 | 7.805 | 7.966 | 7.775 | 7.958 | 46,503,400 | +0.19(+2.40%) |
May 07, 2008 | 7.772 | 7.861 | 7.757 | 7.772 | 48,187,648 | -0.02(-0.29%) |
May 06, 2008 | 7.742 | 7.820 | 7.652 | 7.794 | 42,331,332 | +0.07(+0.87%) |
May 05, 2008 | 7.742 | 7.783 | 7.649 | 7.727 | 50,349,824 | +0.10(+1.37%) |
May 02, 2008 | 7.492 | 7.660 | 7.455 | 7.622 | 48,060,140 | +0.12(+1.54%) |