Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.749 | 7.842 | 7.690 | 7.740 | 84,243,040 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.804 | 7.645 | 7.785 | 92,863,176 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 97,999,016 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.429 | 63,768,728 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.602 | 7.438 | 7.552 | 68,098,064 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.495 | 79,837,672 | -0.16(-2.03%) |
Jul 23, 2008 | 7.500 | 7.719 | 7.500 | 7.650 | 94,471,832 | +0.13(+1.72%) |
Jul 22, 2008 | 7.412 | 7.526 | 7.365 | 7.520 | 87,563,744 | +0.03(+0.42%) |
Jul 21, 2008 | 7.533 | 7.550 | 7.393 | 7.489 | 63,413,788 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.417 | 7.501 | 81,982,800 | +0.03(+0.44%) |
Jul 17, 2008 | 7.429 | 7.541 | 7.308 | 7.469 | 109,697,264 | +0.15(+2.10%) |
Jul 16, 2008 | 7.137 | 7.334 | 7.083 | 7.315 | 108,658,656 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.270 | 7.054 | 7.196 | 126,671,832 | -0.02(-0.34%) |
Jul 14, 2008 | 7.241 | 7.277 | 7.095 | 7.220 | 98,200,968 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,295,816 | +0.02(+0.34%) |
Jul 10, 2008 | 7.324 | 7.339 | 7.092 | 7.161 | 153,756,064 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,040,024 | -0.21(-2.85%) |
Jul 08, 2008 | 7.569 | 7.591 | 7.382 | 7.507 | 104,302,880 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.766 | 7.496 | 7.602 | 85,962,440 | +0.10(+1.29%) |
Jul 04, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.565 | 7.370 | 7.505 | 78,806,736 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.517 | 7.534 | 60,541,916 | -0.07(-0.89%) |
Jul 01, 2008 | 7.522 | 7.666 | 7.458 | 7.602 | 111,287,736 | -0.04(-0.47%) |
Jun 30, 2008 | 7.755 | 7.849 | 7.575 | 7.638 | 89,172,208 | -0.06(-0.83%) |
Jun 27, 2008 | 7.705 | 7.745 | 7.607 | 7.702 | 84,043,896 | -0.02(-0.20%) |
Jun 26, 2008 | 7.818 | 7.818 | 7.647 | 7.717 | 101,913,584 | -0.16(-2.04%) |
Jun 25, 2008 | 7.799 | 7.982 | 7.799 | 7.878 | 67,961,936 | +0.10(+1.24%) |
Jun 24, 2008 | 7.811 | 7.855 | 7.750 | 7.781 | 98,640,720 | -0.08(-1.03%) |
Jun 23, 2008 | 7.925 | 7.944 | 7.833 | 7.863 | 64,063,864 | -0.02(-0.28%) |
Jun 20, 2008 | 7.956 | 8.047 | 7.799 | 7.885 | 116,510,336 | -0.16(-2.04%) |
Jun 19, 2008 | 7.973 | 8.110 | 7.911 | 8.049 | 82,023,392 | +0.00(+0.00%) |
Jun 18, 2008 | 8.089 | 8.129 | 7.958 | 8.049 | 90,995,592 | -0.13(-1.58%) |
Jun 17, 2008 | 8.274 | 8.293 | 8.136 | 8.179 | 71,763,576 | -0.04(-0.50%) |
Jun 16, 2008 | 8.129 | 8.298 | 8.120 | 8.220 | 58,892,404 | +0.02(+0.27%) |
Jun 13, 2008 | 8.144 | 8.307 | 8.136 | 8.198 | 80,961,680 | +0.08(+1.02%) |
Jun 12, 2008 | 8.079 | 8.186 | 8.065 | 8.115 | 64,334,356 | +0.08(+1.05%) |
Jun 11, 2008 | 8.206 | 8.210 | 8.001 | 8.030 | 80,512,096 | -0.19(-2.29%) |
Jun 10, 2008 | 8.244 | 8.322 | 8.155 | 8.218 | 72,913,568 | -0.01(-0.13%) |
Jun 09, 2008 | 8.237 | 8.269 | 8.151 | 8.229 | 62,438,660 | +0.00(+0.00%) |
Jun 06, 2008 | 8.308 | 8.370 | 8.206 | 8.229 | 97,067,736 | -0.15(-1.81%) |
Jun 05, 2008 | 8.141 | 8.421 | 8.110 | 8.381 | 131,513,384 | +0.29(+3.63%) |
Jun 04, 2008 | 7.951 | 8.149 | 7.951 | 8.087 | 76,242,752 | +0.10(+1.23%) |
Jun 03, 2008 | 8.046 | 8.115 | 7.956 | 7.989 | 84,406,856 | -0.00(-0.02%) |
Jun 02, 2008 | 8.096 | 8.122 | 7.904 | 7.990 | 84,440,848 | -0.14(-1.72%) |
May 30, 2008 | 8.129 | 8.224 | 8.106 | 8.130 | 101,575,992 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.136 | 7.973 | 8.104 | 84,362,872 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.060 | 7.937 | 8.037 | 103,620,288 | +0.14(+1.79%) |
May 27, 2008 | 7.780 | 7.940 | 7.776 | 7.895 | 90,520,816 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.768 | 97,129,712 | +0.01(+0.13%) |
May 22, 2008 | 7.811 | 7.830 | 7.723 | 7.757 | 169,440,864 | +0.02(+0.22%) |
May 21, 2008 | 7.982 | 8.008 | 7.671 | 7.740 | 199,745,632 | -0.29(-3.57%) |
May 20, 2008 | 8.065 | 8.091 | 7.926 | 8.027 | 125,658,256 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.070 | 120,573,048 | -0.10(-1.23%) |
May 16, 2008 | 8.132 | 8.210 | 8.001 | 8.170 | 143,801,360 | +0.10(+1.20%) |
May 15, 2008 | 7.925 | 8.132 | 7.823 | 8.073 | 165,934,976 | +0.19(+2.39%) |
May 14, 2008 | 7.761 | 8.030 | 7.757 | 7.885 | 318,369,952 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.476 | 7.648 | 820,356,736 | -0.44(-5.47%) |
May 12, 2008 | 8.533 | 8.633 | 7.921 | 8.091 | 232,643,888 | -0.40(-4.68%) |
May 09, 2008 | 8.440 | 8.526 | 8.396 | 8.488 | 55,649,800 | +0.01(+0.14%) |
May 08, 2008 | 8.443 | 8.543 | 8.372 | 8.476 | 61,201,184 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.616 | 8.357 | 8.405 | 108,722,648 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,897,420 | +0.06(+0.75%) |
May 05, 2008 | 8.307 | 8.395 | 8.258 | 8.341 | 50,169,892 | -0.01(-0.17%) |
May 02, 2008 | 8.343 | 8.383 | 8.250 | 8.355 | 67,483,456 | +0.06(+0.69%) |