Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.196 | 9.672 | 9.077 | 9.242 | 17,954,806 | -0.18(-1.90%) |
Jul 30, 2008 | 9.553 | 9.732 | 8.825 | 9.421 | 22,894,664 | +0.04(+0.42%) |
Jul 29, 2008 | 9.381 | 9.414 | 8.376 | 9.381 | 26,187,822 | +0.82(+9.58%) |
Jul 28, 2008 | 8.766 | 9.255 | 8.468 | 8.561 | 19,922,180 | -0.52(-5.69%) |
Jul 25, 2008 | 9.083 | 9.414 | 8.786 | 9.077 | 22,164,632 | +0.09(+0.96%) |
Jul 24, 2008 | 9.818 | 9.818 | 8.898 | 8.991 | 29,028,264 | -0.70(-7.24%) |
Jul 23, 2008 | 9.408 | 10.02 | 9.361 | 9.692 | 48,041,292 | -0.20(-2.01%) |
Jul 22, 2008 | 8.792 | 9.891 | 8.309 | 9.891 | 43,546,056 | +1.03(+11.65%) |
Jul 21, 2008 | 9.229 | 9.428 | 8.806 | 8.859 | 26,873,738 | -0.09(-1.03%) |
Jul 18, 2008 | 9.156 | 9.176 | 8.588 | 8.951 | 27,269,924 | -0.15(-1.67%) |
Jul 17, 2008 | 8.210 | 9.216 | 7.740 | 9.103 | 42,743,844 | +1.07(+13.34%) |
Jul 16, 2008 | 7.271 | 8.038 | 7.026 | 8.032 | 46,049,664 | +1.12(+16.28%) |
Jul 15, 2008 | 7.079 | 7.456 | 6.020 | 6.907 | 60,900,672 | -0.48(-6.45%) |
Jul 14, 2008 | 8.601 | 8.653 | 7.344 | 7.383 | 55,761,668 | -0.87(-10.58%) |
Jul 11, 2008 | 7.482 | 8.448 | 7.469 | 8.257 | 37,819,160 | +0.42(+5.41%) |
Jul 10, 2008 | 7.522 | 7.959 | 7.258 | 7.833 | 34,627,840 | +0.49(+6.67%) |
Jul 09, 2008 | 7.701 | 7.979 | 7.298 | 7.344 | 32,322,070 | -0.34(-4.39%) |
Jul 08, 2008 | 6.933 | 7.681 | 6.880 | 7.681 | 36,833,532 | +0.86(+12.61%) |
Jul 07, 2008 | 7.079 | 7.271 | 6.576 | 6.821 | 27,179,748 | -0.17(-2.37%) |
Jul 04, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | +0.00(+0.00%) |
Jul 03, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | -0.06(-0.85%) |
Jul 02, 2008 | 7.443 | 7.588 | 7.039 | 7.046 | 39,338,836 | +0.03(+0.38%) |
Jul 01, 2008 | 6.536 | 7.211 | 6.536 | 7.019 | 29,921,666 | +0.28(+4.22%) |
Jun 30, 2008 | 6.768 | 6.880 | 6.444 | 6.735 | 36,857,960 | -0.03(-0.49%) |
Jun 27, 2008 | 6.781 | 7.059 | 6.682 | 6.768 | 31,659,394 | -0.05(-0.78%) |
Jun 26, 2008 | 6.642 | 6.980 | 6.550 | 6.821 | 38,439,628 | +0.01(+0.10%) |
Jun 25, 2008 | 6.894 | 7.403 | 6.788 | 6.814 | 42,791,564 | +0.09(+1.38%) |
Jun 24, 2008 | 6.675 | 6.940 | 6.483 | 6.722 | 35,699,876 | +0.07(+1.09%) |
Jun 23, 2008 | 6.742 | 6.894 | 6.490 | 6.649 | 41,220,832 | -0.04(-0.59%) |
Jun 20, 2008 | 6.510 | 7.119 | 6.331 | 6.689 | 80,613,232 | +0.24(+3.69%) |
Jun 19, 2008 | 6.113 | 6.523 | 5.928 | 6.450 | 137,068,624 | +0.32(+5.29%) |
Jun 18, 2008 | 7.072 | 7.410 | 6.106 | 6.126 | 157,496,160 | -2.30(-27.26%) |
Jun 17, 2008 | 9.123 | 9.255 | 8.382 | 8.422 | 28,310,126 | -0.55(-6.12%) |
Jun 16, 2008 | 8.620 | 9.103 | 8.554 | 8.971 | 23,620,040 | +0.26(+2.96%) |
Jun 13, 2008 | 9.328 | 9.388 | 7.998 | 8.713 | 47,201,560 | -1.01(-10.35%) |
Jun 12, 2008 | 10.18 | 10.59 | 9.580 | 9.719 | 31,340,824 | -0.43(-4.24%) |
Jun 11, 2008 | 10.89 | 11.00 | 10.14 | 10.15 | 33,680,692 | -0.72(-6.63%) |
Jun 10, 2008 | 10.93 | 11.33 | 10.71 | 10.87 | 32,687,952 | -0.23(-2.09%) |
Jun 09, 2008 | 11.16 | 11.21 | 10.90 | 11.10 | 25,862,862 | +0.03(+0.24%) |
Jun 06, 2008 | 11.51 | 11.58 | 10.90 | 11.07 | 20,100,722 | -0.54(-4.67%) |
Jun 05, 2008 | 11.76 | 11.90 | 11.51 | 11.62 | 20,720,566 | +0.09(+0.80%) |
Jun 04, 2008 | 11.49 | 11.92 | 11.47 | 11.52 | 21,648,410 | +0.05(+0.40%) |
Jun 03, 2008 | 11.91 | 11.93 | 11.42 | 11.48 | 22,411,758 | -0.42(-3.56%) |
Jun 02, 2008 | 12.28 | 12.41 | 11.85 | 11.90 | 21,981,742 | -0.47(-3.80%) |
May 30, 2008 | 12.62 | 12.66 | 12.30 | 12.37 | 14,861,091 | -0.34(-2.71%) |
May 29, 2008 | 12.37 | 12.85 | 12.23 | 12.72 | 9,946,293 | +0.24(+1.96%) |
May 28, 2008 | 12.96 | 12.97 | 12.23 | 12.47 | 15,838,174 | -0.46(-3.58%) |
May 27, 2008 | 12.77 | 13.03 | 12.70 | 12.93 | 10,693,777 | +0.19(+1.51%) |
May 26, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | -0.41(-3.12%) |
May 22, 2008 | 12.99 | 13.35 | 12.91 | 13.15 | 7,278,997 | +0.11(+0.81%) |
May 21, 2008 | 13.19 | 13.39 | 13.05 | 13.05 | 13,293,704 | -0.18(-1.35%) |
May 20, 2008 | 13.52 | 13.52 | 13.11 | 13.22 | 6,954,643 | -0.32(-2.34%) |
May 19, 2008 | 13.54 | 13.83 | 13.45 | 13.54 | 6,029,326 | -0.01(-0.05%) |
May 16, 2008 | 13.81 | 13.97 | 13.46 | 13.55 | 6,729,194 | -0.42(-2.98%) |
May 15, 2008 | 13.80 | 14.01 | 13.52 | 13.97 | 8,105,983 | +0.11(+0.76%) |
May 14, 2008 | 13.69 | 14.01 | 13.69 | 13.86 | 5,957,734 | +0.15(+1.06%) |
May 13, 2008 | 14.16 | 14.20 | 13.67 | 13.71 | 8,775,637 | -0.35(-2.49%) |
May 12, 2008 | 13.82 | 14.11 | 13.81 | 14.07 | 5,663,586 | +0.32(+2.36%) |
May 09, 2008 | 13.73 | 14.20 | 13.58 | 13.74 | 8,717,748 | -0.09(-0.62%) |
May 08, 2008 | 14.52 | 14.52 | 13.77 | 13.83 | 12,668,986 | -0.63(-4.35%) |
May 07, 2008 | 14.86 | 14.95 | 14.28 | 14.46 | 10,587,800 | -0.40(-2.72%) |
May 06, 2008 | 14.47 | 14.93 | 14.18 | 14.86 | 8,772,558 | +0.18(+1.22%) |
May 05, 2008 | 14.99 | 15.20 | 14.67 | 14.68 | 7,849,210 | -0.30(-2.03%) |
May 02, 2008 | 15.38 | 15.71 | 14.84 | 14.98 | 8,903,153 | +0.03(+0.18%) |