Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.982 | 9.206 | 8.951 | 8.974 | 77,516,128 | -0.08(-0.87%) |
Jul 30, 2008 | 9.030 | 9.093 | 8.927 | 9.054 | 51,762,460 | +0.06(+0.62%) |
Jul 29, 2008 | 8.998 | 9.075 | 8.882 | 8.998 | 59,145,120 | +0.14(+1.58%) |
Jul 28, 2008 | 8.982 | 9.051 | 8.793 | 8.858 | 76,867,256 | -0.22(-2.47%) |
Jul 25, 2008 | 9.243 | 9.336 | 8.990 | 9.083 | 48,805,896 | -0.17(-1.82%) |
Jul 24, 2008 | 9.510 | 9.510 | 9.217 | 9.251 | 46,093,336 | -0.20(-2.09%) |
Jul 23, 2008 | 9.172 | 9.533 | 9.141 | 9.449 | 64,949,152 | +0.31(+3.34%) |
Jul 22, 2008 | 9.220 | 9.315 | 9.027 | 9.143 | 67,983,528 | -0.12(-1.34%) |
Jul 21, 2008 | 9.365 | 9.402 | 9.228 | 9.267 | 33,977,604 | -0.08(-0.85%) |
Jul 18, 2008 | 9.365 | 9.370 | 9.222 | 9.346 | 50,596,536 | +0.01(+0.06%) |
Jul 17, 2008 | 9.359 | 9.386 | 9.221 | 9.341 | 57,706,644 | +0.01(+0.14%) |
Jul 16, 2008 | 9.233 | 9.341 | 9.090 | 9.328 | 48,485,552 | +0.09(+0.97%) |
Jul 15, 2008 | 9.106 | 9.377 | 9.017 | 9.238 | 78,384,784 | +0.04(+0.46%) |
Jul 14, 2008 | 9.301 | 9.346 | 9.156 | 9.196 | 47,852,248 | -0.01(-0.11%) |
Jul 11, 2008 | 9.104 | 9.312 | 9.019 | 9.206 | 50,635,200 | +0.01(+0.06%) |
Jul 10, 2008 | 9.159 | 9.217 | 9.043 | 9.201 | 61,842,824 | +0.06(+0.69%) |
Jul 09, 2008 | 9.351 | 9.483 | 9.125 | 9.138 | 48,618,928 | -0.18(-1.98%) |
Jul 08, 2008 | 9.272 | 9.407 | 9.154 | 9.322 | 55,383,056 | -0.02(-0.20%) |
Jul 07, 2008 | 9.475 | 9.578 | 9.191 | 9.341 | 61,236,080 | -0.08(-0.90%) |
Jul 04, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.00(+0.00%) |
Jul 03, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.03(+0.34%) |
Jul 02, 2008 | 9.417 | 9.489 | 9.359 | 9.394 | 64,741,404 | +0.03(+0.28%) |
Jul 01, 2008 | 9.220 | 9.489 | 9.164 | 9.367 | 86,504,816 | +0.03(+0.37%) |
Jun 30, 2008 | 9.035 | 9.380 | 9.003 | 9.333 | 68,447,864 | +0.30(+3.27%) |
Jun 27, 2008 | 9.054 | 9.151 | 8.922 | 9.038 | 68,166,776 | -0.01(-0.09%) |
Jun 26, 2008 | 9.357 | 9.357 | 9.046 | 9.046 | 72,938,744 | -0.34(-3.60%) |
Jun 25, 2008 | 9.354 | 9.515 | 9.301 | 9.383 | 50,961,164 | +0.05(+0.51%) |
Jun 24, 2008 | 9.452 | 9.460 | 9.238 | 9.336 | 49,907,704 | -0.13(-1.39%) |
Jun 23, 2008 | 9.349 | 9.502 | 9.325 | 9.467 | 60,401,304 | +0.14(+1.50%) |
Jun 20, 2008 | 9.533 | 9.655 | 9.296 | 9.328 | 83,893,184 | -0.30(-3.07%) |
Jun 19, 2008 | 9.465 | 9.681 | 9.415 | 9.623 | 57,204,292 | +0.14(+1.45%) |
Jun 18, 2008 | 9.417 | 9.510 | 9.299 | 9.486 | 48,805,352 | +0.02(+0.25%) |
Jun 17, 2008 | 9.583 | 9.591 | 9.438 | 9.462 | 54,632,864 | -0.09(-0.97%) |
Jun 16, 2008 | 9.634 | 9.699 | 9.520 | 9.554 | 59,616,224 | -0.29(-2.92%) |
Jun 13, 2008 | 9.742 | 9.855 | 9.576 | 9.842 | 41,463,176 | +0.18(+1.91%) |
Jun 12, 2008 | 9.726 | 9.902 | 9.536 | 9.657 | 60,709,780 | -0.01(-0.11%) |
Jun 11, 2008 | 9.852 | 9.852 | 9.525 | 9.668 | 73,265,560 | -0.22(-2.27%) |
Jun 10, 2008 | 9.873 | 9.997 | 9.763 | 9.892 | 52,762,484 | -0.11(-1.11%) |
Jun 09, 2008 | 10.09 | 10.20 | 9.947 | 10.00 | 50,788,188 | -0.08(-0.76%) |
Jun 06, 2008 | 10.21 | 10.25 | 10.02 | 10.08 | 71,315,816 | -0.19(-1.87%) |
Jun 05, 2008 | 9.768 | 10.42 | 9.755 | 10.27 | 158,274,960 | +0.52(+5.35%) |
Jun 04, 2008 | 9.892 | 9.939 | 9.581 | 9.750 | 87,695,400 | -0.10(-1.02%) |
Jun 03, 2008 | 9.997 | 10.06 | 9.771 | 9.850 | 43,351,416 | -0.13(-1.32%) |
Jun 02, 2008 | 10.12 | 10.15 | 9.544 | 9.982 | 51,537,320 | -0.16(-1.59%) |
May 30, 2008 | 10.13 | 10.25 | 10.06 | 10.14 | 44,887,668 | +0.03(+0.26%) |
May 29, 2008 | 9.960 | 10.19 | 9.881 | 10.12 | 37,915,472 | +0.16(+1.59%) |
May 28, 2008 | 9.873 | 9.987 | 9.831 | 9.958 | 41,783,376 | +0.10(+1.04%) |
May 27, 2008 | 9.763 | 9.908 | 9.689 | 9.855 | 34,004,208 | +0.08(+0.81%) |
May 26, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 33,690,940 | -0.10(-1.04%) |
May 22, 2008 | 9.831 | 9.958 | 9.794 | 9.879 | 33,720,924 | +0.07(+0.67%) |
May 21, 2008 | 10.01 | 10.03 | 9.760 | 9.813 | 60,682,076 | -0.16(-1.61%) |
May 20, 2008 | 10.24 | 10.25 | 9.900 | 9.974 | 59,576,748 | -0.33(-3.25%) |
May 19, 2008 | 10.22 | 10.34 | 10.12 | 10.31 | 41,223,992 | +0.09(+0.85%) |
May 16, 2008 | 10.28 | 10.28 | 10.13 | 10.22 | 46,216,572 | -0.03(-0.33%) |
May 15, 2008 | 10.26 | 10.28 | 10.12 | 10.26 | 46,025,304 | -0.01(-0.13%) |
May 14, 2008 | 10.07 | 10.39 | 10.05 | 10.27 | 55,043,416 | +0.22(+2.20%) |
May 13, 2008 | 10.04 | 10.16 | 10.00 | 10.05 | 29,005,670 | +0.01(+0.13%) |
May 12, 2008 | 10.02 | 10.05 | 9.924 | 10.03 | 33,624,124 | +0.04(+0.40%) |
May 09, 2008 | 10.08 | 10.08 | 9.887 | 9.995 | 42,837,096 | -0.09(-0.89%) |
May 08, 2008 | 10.15 | 10.21 | 9.995 | 10.08 | 45,161,456 | -0.01(-0.08%) |
May 07, 2008 | 10.14 | 10.22 | 10.04 | 10.09 | 58,367,244 | -0.16(-1.57%) |
May 06, 2008 | 10.26 | 10.30 | 10.09 | 10.25 | 52,766,464 | -0.00(-0.03%) |
May 05, 2008 | 10.41 | 10.41 | 10.22 | 10.26 | 48,032,144 | -0.18(-1.74%) |
May 02, 2008 | 10.41 | 10.53 | 10.33 | 10.44 | 40,682,552 | +0.07(+0.69%) |