Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.558 | 6.662 | 6.380 | 6.466 | 36,453,900 | -0.41(-5.97%) |
Jul 30, 2008 | 7.349 | 7.429 | 6.577 | 6.877 | 30,050,920 | -0.14(-2.01%) |
Jul 29, 2008 | 7.018 | 7.018 | 6.423 | 7.018 | 16,094,225 | +0.51(+7.92%) |
Jul 28, 2008 | 6.754 | 7.085 | 6.436 | 6.503 | 12,711,666 | -0.34(-4.93%) |
Jul 25, 2008 | 6.803 | 7.416 | 6.577 | 6.840 | 16,645,580 | -0.02(-0.27%) |
Jul 24, 2008 | 7.380 | 7.661 | 6.761 | 6.859 | 19,964,150 | -0.56(-7.60%) |
Jul 23, 2008 | 7.355 | 7.845 | 6.840 | 7.422 | 44,898,728 | +0.07(+1.00%) |
Jul 22, 2008 | 6.442 | 7.410 | 6.025 | 7.349 | 39,690,280 | +0.30(+4.26%) |
Jul 21, 2008 | 7.349 | 7.416 | 6.987 | 7.049 | 25,045,820 | +0.09(+1.23%) |
Jul 18, 2008 | 6.509 | 7.318 | 6.509 | 6.963 | 30,688,390 | +0.36(+5.48%) |
Jul 17, 2008 | 6.313 | 7.012 | 5.890 | 6.601 | 35,447,900 | +0.63(+10.58%) |
Jul 16, 2008 | 5.437 | 6.062 | 5.222 | 5.970 | 25,675,454 | +0.84(+16.37%) |
Jul 15, 2008 | 5.308 | 5.535 | 4.860 | 5.130 | 36,073,388 | -0.25(-4.56%) |
Jul 14, 2008 | 6.258 | 6.276 | 5.222 | 5.375 | 31,390,890 | -0.66(-10.87%) |
Jul 11, 2008 | 6.074 | 6.197 | 5.792 | 6.031 | 29,406,896 | -0.24(-3.81%) |
Jul 10, 2008 | 6.387 | 6.460 | 6.068 | 6.270 | 30,771,580 | -0.18(-2.85%) |
Jul 09, 2008 | 7.049 | 7.116 | 6.430 | 6.454 | 18,878,286 | -0.60(-8.51%) |
Jul 08, 2008 | 6.558 | 7.104 | 6.436 | 7.055 | 23,787,628 | +0.57(+8.79%) |
Jul 07, 2008 | 6.822 | 6.944 | 6.374 | 6.485 | 33,245,836 | -0.32(-4.68%) |
Jul 04, 2008 | 7.000 | 7.042 | 6.767 | 6.803 | 8,944,172 | +0.00(+0.00%) |
Jul 03, 2008 | 7.000 | 7.042 | 6.767 | 6.803 | 8,944,172 | -0.01(-0.18%) |
Jul 02, 2008 | 6.969 | 7.208 | 6.797 | 6.816 | 18,781,436 | -0.15(-2.20%) |
Jul 01, 2008 | 6.662 | 6.987 | 6.620 | 6.969 | 22,698,686 | +0.24(+3.55%) |
Jun 30, 2008 | 6.816 | 6.963 | 6.687 | 6.730 | 23,533,350 | -0.10(-1.44%) |
Jun 27, 2008 | 6.908 | 6.993 | 6.748 | 6.828 | 16,585,949 | -0.04(-0.62%) |
Jun 26, 2008 | 6.852 | 7.104 | 6.785 | 6.871 | 18,779,950 | -0.07(-1.06%) |
Jun 25, 2008 | 7.006 | 7.269 | 6.865 | 6.944 | 27,595,112 | -0.03(-0.44%) |
Jun 24, 2008 | 6.791 | 7.091 | 6.644 | 6.975 | 31,049,338 | +0.23(+3.45%) |
Jun 23, 2008 | 7.110 | 7.110 | 6.742 | 6.742 | 20,553,300 | -0.32(-4.60%) |
Jun 20, 2008 | 6.711 | 7.196 | 6.129 | 7.067 | 42,419,052 | +0.11(+1.59%) |
Jun 19, 2008 | 6.791 | 7.000 | 6.754 | 6.957 | 24,806,550 | +0.13(+1.98%) |
Jun 18, 2008 | 6.822 | 7.257 | 6.613 | 6.822 | 38,042,224 | -0.17(-2.37%) |
Jun 17, 2008 | 7.349 | 7.435 | 6.957 | 6.987 | 47,859,640 | -0.25(-3.39%) |
Jun 16, 2008 | 7.183 | 7.392 | 7.153 | 7.232 | 40,896,828 | +0.04(+0.60%) |
Jun 13, 2008 | 7.153 | 7.294 | 7.024 | 7.190 | 161,509,008 | -0.15(-2.09%) |
Jun 12, 2008 | 8.593 | 8.857 | 7.134 | 7.343 | 65,131,548 | -2.29(-23.74%) |
Jun 11, 2008 | 10.33 | 10.40 | 9.604 | 9.629 | 12,430,839 | -0.70(-6.82%) |
Jun 10, 2008 | 10.39 | 10.57 | 10.08 | 10.33 | 10,175,357 | +0.13(+1.26%) |
Jun 09, 2008 | 10.74 | 10.74 | 10.14 | 10.21 | 14,145,024 | -0.40(-3.76%) |
Jun 06, 2008 | 10.92 | 11.01 | 10.57 | 10.60 | 11,005,982 | -0.64(-5.72%) |
Jun 05, 2008 | 11.27 | 11.31 | 11.04 | 11.25 | 8,418,959 | +0.04(+0.38%) |
Jun 04, 2008 | 11.47 | 11.49 | 11.05 | 11.20 | 13,113,156 | -0.28(-2.45%) |
Jun 03, 2008 | 11.88 | 11.96 | 11.36 | 11.49 | 9,266,433 | -0.29(-2.50%) |
Jun 02, 2008 | 11.91 | 11.92 | 11.58 | 11.78 | 10,087,280 | -0.15(-1.28%) |
May 30, 2008 | 12.35 | 12.35 | 11.85 | 11.93 | 8,023,232 | -0.32(-2.65%) |
May 29, 2008 | 11.82 | 12.33 | 11.82 | 12.26 | 13,078,846 | +0.21(+1.73%) |
May 28, 2008 | 12.53 | 12.58 | 11.77 | 12.05 | 23,170,306 | -1.40(-10.43%) |
May 27, 2008 | 13.44 | 13.60 | 13.23 | 13.45 | 5,576,227 | +0.05(+0.37%) |
May 26, 2008 | 13.74 | 13.75 | 13.39 | 13.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.74 | 13.75 | 13.39 | 13.40 | 5,646,817 | -0.42(-3.06%) |
May 22, 2008 | 13.75 | 14.06 | 13.61 | 13.83 | 5,257,332 | +0.00(+0.00%) |
May 21, 2008 | 14.12 | 14.26 | 13.81 | 13.83 | 7,707,149 | -0.28(-2.00%) |
May 20, 2008 | 14.46 | 14.46 | 14.03 | 14.11 | 6,495,047 | -0.40(-2.75%) |
May 19, 2008 | 14.56 | 14.79 | 14.46 | 14.51 | 4,659,474 | -0.03(-0.21%) |
May 16, 2008 | 15.16 | 15.18 | 14.43 | 14.54 | 7,632,520 | -0.84(-5.46%) |
May 15, 2008 | 15.15 | 15.42 | 14.99 | 15.38 | 4,652,954 | +0.27(+1.78%) |
May 14, 2008 | 14.96 | 15.23 | 14.83 | 15.11 | 4,585,952 | +0.28(+1.86%) |
May 13, 2008 | 15.16 | 15.16 | 14.80 | 14.83 | 3,856,988 | -0.23(-1.55%) |
May 12, 2008 | 14.77 | 15.08 | 14.75 | 15.07 | 3,741,687 | +0.36(+2.46%) |
May 09, 2008 | 14.51 | 15.04 | 14.40 | 14.70 | 4,409,124 | +0.01(+0.04%) |
May 08, 2008 | 15.02 | 15.02 | 14.55 | 14.70 | 5,761,524 | -0.23(-1.56%) |
May 07, 2008 | 15.54 | 15.67 | 14.87 | 14.93 | 5,520,889 | -0.63(-4.06%) |
May 06, 2008 | 15.35 | 15.71 | 15.10 | 15.56 | 4,913,732 | +0.05(+0.32%) |
May 05, 2008 | 15.59 | 15.73 | 15.34 | 15.51 | 3,814,553 | -0.10(-0.67%) |
May 02, 2008 | 15.88 | 16.01 | 15.51 | 15.62 | 5,562,136 | -0.08(-0.51%) |