Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.069 | 7.198 | 6.979 | 7.000 | 72,577,064 | -0.19(-2.68%) |
Jul 30, 2008 | 7.030 | 7.193 | 6.970 | 7.193 | 80,492,880 | +0.25(+3.58%) |
Jul 29, 2008 | 6.948 | 6.953 | 6.685 | 6.944 | 72,542,720 | +0.28(+4.24%) |
Jul 28, 2008 | 6.868 | 6.929 | 6.640 | 6.662 | 68,108,944 | -0.20(-2.89%) |
Jul 25, 2008 | 6.911 | 6.960 | 6.832 | 6.860 | 67,722,160 | +0.01(+0.15%) |
Jul 24, 2008 | 7.186 | 7.197 | 6.832 | 6.850 | 89,013,736 | -0.33(-4.55%) |
Jul 23, 2008 | 7.145 | 7.281 | 7.106 | 7.176 | 107,846,376 | +0.09(+1.20%) |
Jul 22, 2008 | 6.834 | 7.128 | 6.809 | 7.091 | 80,819,376 | +0.15(+2.10%) |
Jul 21, 2008 | 7.000 | 7.022 | 6.885 | 6.945 | 64,278,328 | +0.01(+0.20%) |
Jul 18, 2008 | 6.950 | 6.966 | 6.840 | 6.931 | 68,410,160 | +0.08(+1.18%) |
Jul 17, 2008 | 6.851 | 6.964 | 6.726 | 6.851 | 128,941,864 | +0.13(+1.91%) |
Jul 16, 2008 | 6.458 | 6.778 | 6.413 | 6.722 | 137,993,728 | +0.31(+4.88%) |
Jul 15, 2008 | 6.487 | 6.668 | 6.300 | 6.410 | 170,852,000 | -0.17(-2.57%) |
Jul 14, 2008 | 6.869 | 6.900 | 6.557 | 6.579 | 119,097,672 | -0.14(-2.10%) |
Jul 11, 2008 | 6.722 | 6.925 | 6.564 | 6.720 | 171,835,584 | -0.15(-2.21%) |
Jul 10, 2008 | 6.784 | 6.921 | 6.683 | 6.872 | 121,338,048 | +0.09(+1.27%) |
Jul 09, 2008 | 7.120 | 7.148 | 6.768 | 6.785 | 104,536,576 | -0.31(-4.41%) |
Jul 08, 2008 | 6.847 | 7.106 | 6.760 | 7.098 | 134,506,736 | +0.26(+3.88%) |
Jul 07, 2008 | 7.041 | 7.107 | 6.727 | 6.833 | 117,817,344 | -0.15(-2.09%) |
Jul 04, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.00(+0.00%) |
Jul 03, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.02(+0.22%) |
Jul 02, 2008 | 7.278 | 7.354 | 6.952 | 6.964 | 102,692,840 | -0.26(-3.57%) |
Jul 01, 2008 | 7.026 | 7.236 | 6.955 | 7.222 | 124,754,688 | +0.03(+0.42%) |
Jun 30, 2008 | 7.174 | 7.291 | 7.112 | 7.191 | 73,666,024 | +0.06(+0.87%) |
Jun 27, 2008 | 7.223 | 7.286 | 7.081 | 7.130 | 82,979,880 | -0.07(-1.04%) |
Jun 26, 2008 | 7.489 | 7.515 | 7.203 | 7.204 | 112,210,432 | -0.44(-5.73%) |
Jun 25, 2008 | 7.624 | 7.814 | 7.613 | 7.642 | 78,653,176 | +0.07(+0.99%) |
Jun 24, 2008 | 7.551 | 7.706 | 7.450 | 7.567 | 83,206,240 | -0.05(-0.66%) |
Jun 23, 2008 | 7.687 | 7.706 | 7.602 | 7.617 | 57,721,328 | -0.01(-0.17%) |
Jun 20, 2008 | 7.785 | 7.811 | 7.593 | 7.630 | 93,366,152 | -0.27(-3.40%) |
Jun 19, 2008 | 7.859 | 7.985 | 7.785 | 7.898 | 81,891,040 | +0.04(+0.56%) |
Jun 18, 2008 | 7.926 | 7.971 | 7.813 | 7.854 | 97,146,440 | -0.17(-2.07%) |
Jun 17, 2008 | 8.206 | 8.211 | 8.013 | 8.020 | 64,903,172 | -0.10(-1.22%) |
Jun 16, 2008 | 8.021 | 8.192 | 8.020 | 8.119 | 55,679,792 | +0.01(+0.16%) |
Jun 13, 2008 | 7.984 | 8.134 | 7.921 | 8.106 | 68,989,936 | +0.20(+2.48%) |
Jun 12, 2008 | 7.910 | 8.055 | 7.796 | 7.910 | 60,140,560 | +0.06(+0.74%) |
Jun 11, 2008 | 8.083 | 8.099 | 7.841 | 7.852 | 86,636,184 | -0.23(-2.89%) |
Jun 10, 2008 | 8.139 | 8.220 | 8.036 | 8.085 | 78,052,888 | -0.09(-1.14%) |
Jun 09, 2008 | 8.188 | 8.269 | 8.024 | 8.178 | 60,727,496 | +0.04(+0.46%) |
Jun 06, 2008 | 8.527 | 8.559 | 8.129 | 8.141 | 99,306,728 | -0.55(-6.30%) |
Jun 05, 2008 | 8.415 | 8.688 | 8.386 | 8.688 | 58,287,604 | +0.34(+4.07%) |
Jun 04, 2008 | 8.323 | 8.486 | 8.286 | 8.349 | 73,962,096 | -0.02(-0.22%) |
Jun 03, 2008 | 8.506 | 8.545 | 8.257 | 8.367 | 65,843,840 | -0.09(-1.01%) |
Jun 02, 2008 | 8.568 | 8.575 | 8.352 | 8.453 | 54,829,004 | -0.17(-1.99%) |
May 30, 2008 | 8.658 | 8.684 | 8.598 | 8.624 | 32,343,990 | +0.02(+0.24%) |
May 29, 2008 | 8.491 | 8.707 | 8.485 | 8.603 | 41,676,896 | +0.07(+0.88%) |
May 28, 2008 | 8.495 | 8.528 | 8.359 | 8.528 | 62,221,440 | +0.08(+0.99%) |
May 27, 2008 | 8.336 | 8.471 | 8.299 | 8.444 | 60,907,436 | +0.12(+1.39%) |
May 26, 2008 | 8.488 | 8.503 | 8.297 | 8.329 | 0 | +0.02(+0.27%) |
May 23, 2008 | 8.488 | 8.503 | 8.297 | 8.307 | 72,514,920 | -0.24(-2.80%) |
May 22, 2008 | 8.527 | 8.621 | 8.511 | 8.546 | 56,434,888 | +0.01(+0.07%) |
May 21, 2008 | 8.833 | 8.868 | 8.488 | 8.540 | 79,161,520 | -0.30(-3.42%) |
May 20, 2008 | 8.892 | 8.898 | 8.741 | 8.842 | 78,042,992 | -0.15(-1.65%) |
May 19, 2008 | 8.959 | 9.133 | 8.901 | 8.990 | 63,547,752 | +0.04(+0.47%) |
May 16, 2008 | 8.974 | 8.974 | 8.811 | 8.948 | 57,592,568 | +0.02(+0.20%) |
May 15, 2008 | 8.740 | 8.938 | 8.715 | 8.931 | 56,003,680 | +0.21(+2.38%) |
May 14, 2008 | 8.754 | 8.885 | 8.723 | 8.723 | 57,093,300 | +0.05(+0.52%) |
May 13, 2008 | 8.721 | 8.723 | 8.586 | 8.678 | 57,452,496 | -0.00(-0.03%) |
May 12, 2008 | 8.526 | 8.680 | 8.463 | 8.680 | 42,945,668 | +0.19(+2.27%) |
May 09, 2008 | 8.448 | 8.542 | 8.430 | 8.488 | 51,563,868 | -0.04(-0.44%) |
May 08, 2008 | 8.595 | 8.657 | 8.493 | 8.525 | 61,533,244 | -0.05(-0.53%) |
May 07, 2008 | 8.864 | 8.877 | 8.517 | 8.570 | 85,077,688 | -0.31(-3.49%) |
May 06, 2008 | 8.633 | 8.897 | 8.591 | 8.881 | 72,735,408 | +0.15(+1.76%) |
May 05, 2008 | 8.766 | 8.821 | 8.681 | 8.727 | 57,511,792 | -0.10(-1.08%) |
May 02, 2008 | 8.922 | 8.923 | 8.703 | 8.822 | 89,347,064 | +0.06(+0.73%) |