Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.103 | 7.207 | 7.043 | 7.103 | 31,274,932 | -0.13(-1.76%) |
Jul 30, 2008 | 7.150 | 7.244 | 6.829 | 7.230 | 39,470,584 | +0.27(+3.94%) |
Jul 29, 2008 | 6.956 | 6.986 | 6.772 | 6.956 | 25,551,456 | +0.18(+2.72%) |
Jul 28, 2008 | 6.999 | 7.023 | 6.735 | 6.772 | 21,415,316 | -0.14(-1.99%) |
Jul 25, 2008 | 6.922 | 7.050 | 6.832 | 6.909 | 26,841,726 | -0.06(-0.86%) |
Jul 24, 2008 | 7.230 | 7.264 | 6.956 | 6.969 | 24,730,852 | -0.21(-2.98%) |
Jul 23, 2008 | 7.190 | 7.321 | 7.143 | 7.183 | 33,205,962 | -0.11(-1.47%) |
Jul 22, 2008 | 7.120 | 7.307 | 7.080 | 7.290 | 36,581,564 | +0.01(+0.14%) |
Jul 21, 2008 | 7.331 | 7.357 | 7.240 | 7.280 | 23,949,158 | -0.04(-0.50%) |
Jul 18, 2008 | 7.143 | 7.347 | 7.043 | 7.317 | 46,920,808 | +0.25(+3.55%) |
Jul 17, 2008 | 7.076 | 7.234 | 6.996 | 7.066 | 61,451,932 | +0.07(+0.96%) |
Jul 16, 2008 | 6.574 | 7.029 | 6.541 | 6.999 | 55,644,440 | +0.49(+7.45%) |
Jul 15, 2008 | 6.491 | 6.661 | 6.323 | 6.514 | 43,618,756 | -0.12(-1.82%) |
Jul 14, 2008 | 6.795 | 6.829 | 6.615 | 6.635 | 26,030,592 | -0.05(-0.80%) |
Jul 11, 2008 | 6.615 | 6.755 | 6.538 | 6.688 | 31,313,252 | -0.04(-0.60%) |
Jul 10, 2008 | 6.591 | 6.785 | 6.531 | 6.728 | 31,215,262 | +0.13(+2.03%) |
Jul 09, 2008 | 6.594 | 6.879 | 6.544 | 6.594 | 32,770,278 | -0.13(-1.99%) |
Jul 08, 2008 | 6.538 | 6.779 | 6.434 | 6.728 | 43,460,116 | +0.10(+1.46%) |
Jul 07, 2008 | 6.661 | 6.789 | 6.497 | 6.631 | 39,671,364 | -0.11(-1.69%) |
Jul 04, 2008 | 6.738 | 6.906 | 6.598 | 6.745 | 35,814,464 | +0.00(+0.00%) |
Jul 03, 2008 | 6.738 | 6.906 | 6.598 | 6.745 | 35,814,464 | +0.08(+1.26%) |
Jul 02, 2008 | 6.822 | 6.855 | 6.581 | 6.661 | 63,640,448 | -0.06(-0.95%) |
Jul 01, 2008 | 6.692 | 6.819 | 6.568 | 6.725 | 36,075,116 | -0.12(-1.76%) |
Jun 30, 2008 | 6.859 | 6.939 | 6.762 | 6.845 | 26,098,206 | -0.05(-0.68%) |
Jun 27, 2008 | 6.812 | 6.944 | 6.779 | 6.892 | 26,029,842 | -0.05(-0.68%) |
Jun 26, 2008 | 7.029 | 7.048 | 6.852 | 6.939 | 37,537,588 | -0.23(-3.17%) |
Jun 25, 2008 | 7.066 | 7.267 | 7.016 | 7.167 | 36,081,588 | +0.13(+1.85%) |
Jun 24, 2008 | 7.043 | 7.143 | 6.949 | 7.036 | 30,846,646 | -0.05(-0.71%) |
Jun 23, 2008 | 7.147 | 7.180 | 6.983 | 7.086 | 23,012,844 | -0.08(-1.07%) |
Jun 20, 2008 | 7.354 | 7.361 | 7.070 | 7.163 | 36,063,332 | -0.20(-2.73%) |
Jun 19, 2008 | 7.374 | 7.418 | 7.314 | 7.364 | 22,623,502 | -0.07(-0.95%) |
Jun 18, 2008 | 7.538 | 7.565 | 7.327 | 7.434 | 28,892,016 | -0.14(-1.90%) |
Jun 17, 2008 | 7.575 | 7.702 | 7.508 | 7.578 | 28,378,146 | +0.22(+2.95%) |
Jun 16, 2008 | 7.337 | 7.421 | 7.304 | 7.361 | 18,456,380 | -0.02(-0.27%) |
Jun 13, 2008 | 7.394 | 7.424 | 7.295 | 7.381 | 24,271,288 | +0.04(+0.59%) |
Jun 12, 2008 | 7.123 | 7.381 | 7.123 | 7.337 | 31,781,160 | +0.23(+3.25%) |
Jun 11, 2008 | 7.247 | 7.280 | 7.050 | 7.106 | 31,669,946 | -0.16(-2.26%) |
Jun 10, 2008 | 7.274 | 7.421 | 7.153 | 7.270 | 31,196,838 | -0.25(-3.29%) |
Jun 09, 2008 | 7.635 | 7.672 | 7.391 | 7.518 | 16,440,922 | -0.06(-0.75%) |
Jun 06, 2008 | 7.826 | 7.826 | 7.545 | 7.575 | 21,081,552 | -0.27(-3.50%) |
Jun 05, 2008 | 7.642 | 7.856 | 7.642 | 7.849 | 20,584,340 | +0.27(+3.58%) |
Jun 04, 2008 | 7.632 | 7.692 | 7.541 | 7.578 | 26,236,734 | -0.12(-1.61%) |
Jun 03, 2008 | 7.919 | 7.919 | 7.658 | 7.702 | 20,844,226 | -0.16(-2.00%) |
Jun 02, 2008 | 7.976 | 7.976 | 7.772 | 7.859 | 22,377,624 | -0.17(-2.17%) |
May 30, 2008 | 7.929 | 8.117 | 7.926 | 8.033 | 26,750,060 | +0.14(+1.78%) |
May 29, 2008 | 7.956 | 8.210 | 7.822 | 7.893 | 36,572,568 | -0.06(-0.72%) |
May 28, 2008 | 7.685 | 7.983 | 7.592 | 7.950 | 31,436,274 | +0.37(+4.90%) |
May 27, 2008 | 7.458 | 7.689 | 7.408 | 7.578 | 21,343,982 | +0.00(+0.00%) |
May 26, 2008 | 7.478 | 7.668 | 7.471 | 7.578 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.478 | 7.668 | 7.471 | 7.578 | 17,178,018 | -0.02(-0.31%) |
May 22, 2008 | 7.498 | 7.712 | 7.498 | 7.602 | 13,331,550 | -0.04(-0.53%) |
May 21, 2008 | 7.755 | 7.809 | 7.551 | 7.642 | 30,437,444 | -0.15(-1.97%) |
May 20, 2008 | 7.799 | 7.829 | 7.682 | 7.796 | 31,471,030 | -0.07(-0.85%) |
May 19, 2008 | 7.812 | 7.963 | 7.766 | 7.863 | 27,731,174 | +0.03(+0.43%) |
May 16, 2008 | 7.832 | 7.916 | 7.752 | 7.829 | 33,559,772 | +0.11(+1.43%) |
May 15, 2008 | 7.655 | 7.752 | 7.585 | 7.719 | 31,632,220 | +0.09(+1.23%) |
May 14, 2008 | 7.632 | 7.752 | 7.595 | 7.625 | 32,162,724 | -0.07(-0.91%) |
May 13, 2008 | 7.836 | 7.856 | 7.625 | 7.695 | 31,674,782 | -0.11(-1.41%) |
May 12, 2008 | 7.689 | 7.816 | 7.501 | 7.806 | 24,598,348 | +0.21(+2.82%) |
May 09, 2008 | 7.561 | 7.638 | 7.444 | 7.592 | 21,889,316 | -0.03(-0.40%) |
May 08, 2008 | 7.648 | 7.799 | 7.528 | 7.622 | 30,933,176 | -0.02(-0.22%) |
May 07, 2008 | 7.919 | 7.963 | 7.528 | 7.638 | 31,390,968 | -0.27(-3.47%) |
May 06, 2008 | 8.016 | 8.030 | 7.772 | 7.913 | 41,834,512 | -0.26(-3.15%) |
May 05, 2008 | 8.147 | 8.264 | 8.077 | 8.170 | 20,230,626 | -0.06(-0.73%) |
May 02, 2008 | 8.341 | 8.445 | 8.087 | 8.231 | 51,795,032 | +0.06(+0.78%) |