Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.084 | 9.328 | 9.060 | 9.072 | 144,510,672 | -0.03(-0.32%) |
Jul 30, 2008 | 9.104 | 9.154 | 8.989 | 9.101 | 80,519,448 | +0.06(+0.68%) |
Jul 29, 2008 | 9.039 | 9.157 | 8.998 | 9.039 | 97,942,288 | +0.02(+0.23%) |
Jul 28, 2008 | 9.272 | 9.275 | 9.010 | 9.019 | 93,645,912 | -0.23(-2.45%) |
Jul 25, 2008 | 9.393 | 9.446 | 9.213 | 9.246 | 71,783,360 | -0.09(-0.95%) |
Jul 24, 2008 | 9.664 | 9.664 | 9.293 | 9.334 | 116,921,208 | -0.40(-4.11%) |
Jul 23, 2008 | 9.655 | 9.882 | 9.469 | 9.734 | 140,012,208 | +0.37(+3.90%) |
Jul 22, 2008 | 9.293 | 9.378 | 9.178 | 9.369 | 110,105,032 | -0.00(-0.03%) |
Jul 21, 2008 | 9.481 | 9.555 | 9.337 | 9.372 | 63,604,596 | -0.09(-0.90%) |
Jul 18, 2008 | 9.422 | 9.458 | 9.266 | 9.458 | 96,567,672 | +0.11(+1.17%) |
Jul 17, 2008 | 9.449 | 9.463 | 9.228 | 9.349 | 110,249,992 | -0.05(-0.53%) |
Jul 16, 2008 | 9.458 | 9.555 | 9.299 | 9.399 | 105,776,224 | -0.01(-0.09%) |
Jul 15, 2008 | 9.328 | 9.569 | 9.278 | 9.408 | 92,794,576 | -0.12(-1.30%) |
Jul 14, 2008 | 9.690 | 9.711 | 9.481 | 9.531 | 67,550,416 | -0.06(-0.64%) |
Jul 11, 2008 | 9.569 | 9.702 | 9.496 | 9.593 | 93,928,896 | -0.06(-0.58%) |
Jul 10, 2008 | 9.599 | 9.708 | 9.558 | 9.649 | 94,318,088 | +0.19(+2.02%) |
Jul 09, 2008 | 9.731 | 9.790 | 9.452 | 9.458 | 70,150,776 | -0.25(-2.55%) |
Jul 08, 2008 | 9.531 | 9.726 | 9.496 | 9.705 | 96,900,592 | +0.08(+0.86%) |
Jul 07, 2008 | 9.625 | 9.776 | 9.463 | 9.622 | 88,176,832 | +0.03(+0.31%) |
Jul 04, 2008 | 9.702 | 9.714 | 9.460 | 9.593 | 76,209,096 | +0.00(+0.00%) |
Jul 03, 2008 | 9.702 | 9.714 | 9.460 | 9.593 | 76,209,096 | -0.09(-0.94%) |
Jul 02, 2008 | 9.855 | 9.867 | 9.670 | 9.684 | 90,268,456 | -0.12(-1.23%) |
Jul 01, 2008 | 9.837 | 9.889 | 9.702 | 9.805 | 115,293,080 | -0.11(-1.16%) |
Jun 30, 2008 | 9.643 | 9.964 | 9.608 | 9.920 | 113,629,184 | +0.27(+2.84%) |
Jun 27, 2008 | 9.864 | 9.867 | 9.646 | 9.646 | 149,867,856 | -0.21(-2.12%) |
Jun 26, 2008 | 10.24 | 10.24 | 9.855 | 9.855 | 124,444,568 | -0.29(-2.90%) |
Jun 25, 2008 | 10.27 | 10.38 | 10.13 | 10.15 | 121,373,224 | +0.06(+0.58%) |
Jun 24, 2008 | 10.07 | 10.20 | 9.991 | 10.09 | 84,750,824 | -0.03(-0.32%) |
Jun 23, 2008 | 10.16 | 10.22 | 10.08 | 10.12 | 96,648,136 | -0.01(-0.15%) |
Jun 20, 2008 | 10.35 | 10.48 | 10.13 | 10.14 | 147,348,640 | -0.21(-2.05%) |
Jun 19, 2008 | 10.37 | 10.46 | 10.24 | 10.35 | 92,797,624 | -0.03(-0.28%) |
Jun 18, 2008 | 10.46 | 10.49 | 10.36 | 10.38 | 81,254,000 | -0.13(-1.23%) |
Jun 17, 2008 | 10.68 | 10.69 | 10.49 | 10.51 | 68,673,208 | -0.14(-1.33%) |
Jun 16, 2008 | 10.59 | 10.70 | 10.49 | 10.65 | 91,997,600 | -0.15(-1.39%) |
Jun 13, 2008 | 10.76 | 10.84 | 10.61 | 10.80 | 69,927,392 | +0.09(+0.80%) |
Jun 12, 2008 | 10.71 | 10.82 | 10.61 | 10.71 | 84,659,856 | +0.07(+0.69%) |
Jun 11, 2008 | 10.93 | 10.95 | 10.58 | 10.64 | 120,507,240 | -0.32(-2.90%) |
Jun 10, 2008 | 10.99 | 11.07 | 10.76 | 10.96 | 115,488,704 | -0.10(-0.91%) |
Jun 09, 2008 | 11.31 | 11.41 | 10.88 | 11.06 | 106,719,016 | -0.19(-1.70%) |
Jun 06, 2008 | 11.55 | 11.58 | 11.23 | 11.25 | 91,608,328 | -0.37(-3.17%) |
Jun 05, 2008 | 11.37 | 11.68 | 11.35 | 11.62 | 76,514,776 | +0.28(+2.49%) |
Jun 04, 2008 | 11.34 | 11.41 | 11.23 | 11.34 | 74,700,128 | -0.08(-0.72%) |
Jun 03, 2008 | 11.60 | 11.63 | 11.34 | 11.42 | 82,237,640 | -0.17(-1.45%) |
Jun 02, 2008 | 11.68 | 11.75 | 11.48 | 11.59 | 66,733,596 | -0.16(-1.38%) |
May 30, 2008 | 11.85 | 11.85 | 11.72 | 11.75 | 87,253,192 | -0.09(-0.75%) |
May 29, 2008 | 11.59 | 11.94 | 11.56 | 11.84 | 82,952,504 | +0.20(+1.75%) |
May 28, 2008 | 11.52 | 11.64 | 11.49 | 11.63 | 75,042,600 | +0.20(+1.75%) |
May 27, 2008 | 11.37 | 11.54 | 11.28 | 11.43 | 58,388,248 | +0.09(+0.78%) |
May 26, 2008 | 11.50 | 11.59 | 11.29 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.50 | 11.59 | 11.29 | 11.34 | 49,585,044 | -0.19(-1.66%) |
May 22, 2008 | 11.45 | 11.61 | 11.39 | 11.54 | 55,501,664 | +0.09(+0.75%) |
May 21, 2008 | 11.60 | 11.64 | 11.40 | 11.45 | 61,730,396 | -0.14(-1.22%) |
May 20, 2008 | 11.85 | 11.90 | 11.56 | 11.59 | 83,336,496 | -0.34(-2.81%) |
May 19, 2008 | 11.81 | 11.98 | 11.73 | 11.93 | 67,570,112 | +0.13(+1.10%) |
May 16, 2008 | 11.73 | 11.84 | 11.67 | 11.80 | 85,801,360 | +0.06(+0.53%) |
May 15, 2008 | 11.69 | 11.77 | 11.58 | 11.74 | 71,768,976 | +0.07(+0.63%) |
May 14, 2008 | 11.59 | 11.85 | 11.56 | 11.66 | 82,368,152 | +0.10(+0.89%) |
May 13, 2008 | 11.52 | 11.67 | 11.51 | 11.56 | 44,409,864 | +0.04(+0.38%) |
May 12, 2008 | 11.37 | 11.56 | 11.35 | 11.52 | 50,521,592 | +0.15(+1.35%) |
May 09, 2008 | 11.35 | 11.44 | 11.28 | 11.36 | 51,945,320 | -0.08(-0.69%) |
May 08, 2008 | 11.45 | 11.57 | 11.35 | 11.44 | 68,327,864 | +0.01(+0.10%) |
May 07, 2008 | 11.55 | 11.62 | 11.40 | 11.43 | 83,888,656 | -0.22(-1.87%) |
May 06, 2008 | 11.64 | 11.71 | 11.50 | 11.65 | 82,604,568 | -0.09(-0.73%) |
May 05, 2008 | 11.80 | 11.81 | 11.60 | 11.73 | 61,511,772 | -0.08(-0.70%) |
May 02, 2008 | 11.78 | 11.85 | 11.64 | 11.82 | 73,999,384 | +0.06(+0.48%) |