Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.171 | 6.190 | 6.049 | 6.075 | 37,735,120 | -0.19(-3.06%) |
Jul 30, 2008 | 6.330 | 6.382 | 6.247 | 6.267 | 24,635,212 | -0.03(-0.41%) |
Jul 29, 2008 | 6.292 | 6.324 | 6.113 | 6.292 | 29,853,004 | +0.04(+0.72%) |
Jul 28, 2008 | 6.439 | 6.439 | 6.228 | 6.247 | 13,590,629 | -0.16(-2.50%) |
Jul 25, 2008 | 6.401 | 6.458 | 6.311 | 6.407 | 13,456,802 | +0.09(+1.42%) |
Jul 24, 2008 | 6.452 | 6.497 | 6.305 | 6.318 | 25,150,212 | -0.17(-2.56%) |
Jul 23, 2008 | 6.382 | 6.548 | 6.299 | 6.484 | 33,413,062 | +0.14(+2.22%) |
Jul 22, 2008 | 6.426 | 6.426 | 6.215 | 6.343 | 31,224,726 | -0.29(-4.43%) |
Jul 21, 2008 | 6.599 | 6.765 | 6.554 | 6.637 | 17,261,734 | +0.09(+1.37%) |
Jul 18, 2008 | 6.554 | 6.625 | 6.471 | 6.548 | 25,358,460 | -0.08(-1.16%) |
Jul 17, 2008 | 6.343 | 6.721 | 6.330 | 6.625 | 47,148,884 | +0.32(+5.07%) |
Jul 16, 2008 | 6.068 | 6.350 | 5.915 | 6.305 | 48,082,796 | +0.04(+0.71%) |
Jul 15, 2008 | 6.260 | 6.407 | 6.139 | 6.260 | 40,155,380 | -0.17(-2.59%) |
Jul 14, 2008 | 6.580 | 6.599 | 6.401 | 6.426 | 24,154,866 | -0.16(-2.43%) |
Jul 11, 2008 | 6.573 | 6.637 | 6.401 | 6.586 | 40,557,452 | +0.10(+1.48%) |
Jul 10, 2008 | 6.426 | 6.490 | 6.362 | 6.490 | 24,214,834 | +0.13(+2.11%) |
Jul 09, 2008 | 6.554 | 6.580 | 6.356 | 6.356 | 25,684,082 | -0.15(-2.36%) |
Jul 08, 2008 | 6.478 | 6.522 | 6.433 | 6.510 | 36,359,632 | +0.01(+0.20%) |
Jul 07, 2008 | 6.561 | 6.721 | 6.401 | 6.497 | 31,303,514 | -0.06(-0.88%) |
Jul 04, 2008 | 6.676 | 6.676 | 6.407 | 6.554 | 40,067,072 | +0.00(+0.00%) |
Jul 03, 2008 | 6.676 | 6.676 | 6.407 | 6.554 | 40,067,072 | -0.22(-3.30%) |
Jul 02, 2008 | 6.925 | 6.925 | 6.765 | 6.778 | 47,613,464 | -0.20(-2.84%) |
Jul 01, 2008 | 6.906 | 7.015 | 6.816 | 6.976 | 31,216,732 | +0.00(+0.00%) |
Jun 30, 2008 | 7.021 | 7.072 | 6.944 | 6.976 | 22,513,302 | +0.03(+0.37%) |
Jun 27, 2008 | 6.836 | 7.002 | 6.816 | 6.951 | 26,660,728 | +0.06(+0.93%) |
Jun 26, 2008 | 7.053 | 7.162 | 6.880 | 6.887 | 26,003,098 | -0.40(-5.44%) |
Jun 25, 2008 | 7.130 | 7.373 | 7.130 | 7.283 | 39,803,676 | +0.29(+4.21%) |
Jun 24, 2008 | 6.848 | 7.066 | 6.848 | 6.989 | 22,991,320 | +0.03(+0.46%) |
Jun 23, 2008 | 6.900 | 7.008 | 6.887 | 6.957 | 18,092,690 | +0.05(+0.74%) |
Jun 20, 2008 | 6.996 | 7.021 | 6.848 | 6.906 | 27,703,408 | -0.21(-2.97%) |
Jun 19, 2008 | 7.079 | 7.187 | 6.989 | 7.117 | 26,554,702 | +0.04(+0.63%) |
Jun 18, 2008 | 7.155 | 7.155 | 7.034 | 7.072 | 24,398,420 | -0.06(-0.90%) |
Jun 17, 2008 | 7.200 | 7.251 | 7.123 | 7.136 | 18,213,062 | -0.07(-0.98%) |
Jun 16, 2008 | 7.104 | 7.245 | 7.098 | 7.207 | 13,476,164 | +0.03(+0.36%) |
Jun 13, 2008 | 7.059 | 7.264 | 7.059 | 7.181 | 19,194,702 | +0.12(+1.72%) |
Jun 12, 2008 | 7.059 | 7.181 | 7.008 | 7.059 | 24,137,398 | +0.08(+1.10%) |
Jun 11, 2008 | 7.072 | 7.213 | 6.970 | 6.983 | 32,917,508 | -0.01(-0.18%) |
Jun 10, 2008 | 6.944 | 7.091 | 6.938 | 6.996 | 20,435,260 | -0.19(-2.67%) |
Jun 09, 2008 | 7.322 | 7.341 | 7.117 | 7.187 | 22,827,460 | -0.23(-3.10%) |
Jun 06, 2008 | 7.488 | 7.545 | 7.405 | 7.418 | 27,908,936 | -0.19(-2.52%) |
Jun 05, 2008 | 7.360 | 7.654 | 7.360 | 7.609 | 32,013,580 | +0.20(+2.76%) |
Jun 04, 2008 | 7.207 | 7.424 | 7.200 | 7.405 | 24,937,904 | +0.16(+2.21%) |
Jun 03, 2008 | 7.251 | 7.322 | 7.207 | 7.245 | 24,514,970 | -0.08(-1.05%) |
Jun 02, 2008 | 7.207 | 7.405 | 7.207 | 7.322 | 18,848,532 | +0.00(+0.00%) |
May 30, 2008 | 7.334 | 7.347 | 7.251 | 7.322 | 27,354,396 | -0.06(-0.87%) |
May 29, 2008 | 7.322 | 7.398 | 7.200 | 7.386 | 26,071,308 | +0.01(+0.09%) |
May 28, 2008 | 7.283 | 7.450 | 7.226 | 7.379 | 30,094,102 | +0.17(+2.30%) |
May 27, 2008 | 7.027 | 7.251 | 6.992 | 7.213 | 22,689,704 | +0.25(+3.58%) |
May 26, 2008 | 7.111 | 7.111 | 6.893 | 6.964 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.111 | 7.111 | 6.893 | 6.964 | 19,744,908 | -0.20(-2.77%) |
May 22, 2008 | 7.091 | 7.232 | 7.091 | 7.162 | 13,922,861 | +0.03(+0.45%) |
May 21, 2008 | 7.181 | 7.264 | 7.091 | 7.130 | 14,377,850 | -0.07(-0.98%) |
May 20, 2008 | 7.290 | 7.386 | 7.155 | 7.200 | 22,253,208 | -0.19(-2.60%) |
May 19, 2008 | 7.392 | 7.603 | 7.386 | 7.392 | 26,996,050 | -0.06(-0.77%) |
May 16, 2008 | 7.309 | 7.481 | 7.309 | 7.450 | 16,785,324 | +0.13(+1.75%) |
May 15, 2008 | 7.264 | 7.347 | 7.187 | 7.322 | 15,590,899 | +0.10(+1.33%) |
May 14, 2008 | 7.302 | 7.315 | 7.207 | 7.226 | 17,725,646 | -0.07(-0.96%) |
May 13, 2008 | 7.226 | 7.347 | 7.175 | 7.296 | 24,220,060 | +0.11(+1.51%) |
May 12, 2008 | 7.034 | 7.239 | 7.021 | 7.187 | 15,299,273 | +0.18(+2.55%) |
May 09, 2008 | 7.027 | 7.085 | 6.938 | 7.008 | 12,069,281 | -0.05(-0.72%) |
May 08, 2008 | 7.149 | 7.168 | 7.021 | 7.059 | 22,737,488 | -0.06(-0.90%) |
May 07, 2008 | 7.290 | 7.290 | 7.098 | 7.123 | 21,043,040 | -0.22(-3.05%) |
May 06, 2008 | 7.098 | 7.366 | 7.079 | 7.347 | 28,134,232 | +0.22(+3.14%) |
May 05, 2008 | 7.194 | 7.194 | 7.066 | 7.123 | 10,428,732 | -0.10(-1.33%) |
May 02, 2008 | 7.245 | 7.264 | 7.130 | 7.219 | 20,114,814 | -0.02(-0.26%) |