Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.003 | 9.148 | 8.564 | 8.670 | 62,930,356 | -0.58(-6.22%) |
Jul 30, 2008 | 9.075 | 9.314 | 9.024 | 9.246 | 31,769,336 | +0.14(+1.54%) |
Jul 29, 2008 | 8.913 | 9.148 | 8.892 | 9.105 | 26,377,072 | +0.20(+2.25%) |
Jul 28, 2008 | 9.007 | 9.028 | 8.866 | 8.905 | 19,533,892 | -0.07(-0.81%) |
Jul 25, 2008 | 8.883 | 9.092 | 8.845 | 8.977 | 23,778,938 | +0.11(+1.25%) |
Jul 24, 2008 | 9.024 | 9.139 | 8.819 | 8.866 | 30,493,620 | -0.17(-1.89%) |
Jul 23, 2008 | 8.790 | 9.041 | 8.790 | 9.037 | 30,009,708 | +0.26(+2.96%) |
Jul 22, 2008 | 8.585 | 8.794 | 8.564 | 8.777 | 37,327,976 | +0.14(+1.63%) |
Jul 21, 2008 | 8.747 | 8.798 | 8.611 | 8.636 | 21,240,590 | -0.08(-0.88%) |
Jul 18, 2008 | 8.790 | 8.854 | 8.675 | 8.713 | 34,187,728 | -0.09(-0.97%) |
Jul 17, 2008 | 8.960 | 8.981 | 8.734 | 8.798 | 37,990,200 | -0.08(-0.91%) |
Jul 16, 2008 | 8.819 | 8.956 | 8.743 | 8.879 | 29,146,936 | +0.06(+0.72%) |
Jul 15, 2008 | 8.781 | 9.050 | 8.781 | 8.815 | 34,385,988 | -0.12(-1.34%) |
Jul 14, 2008 | 9.088 | 9.169 | 8.883 | 8.934 | 26,099,490 | -0.12(-1.36%) |
Jul 11, 2008 | 8.922 | 9.182 | 8.802 | 9.058 | 30,215,294 | +0.01(+0.14%) |
Jul 10, 2008 | 8.952 | 9.067 | 8.815 | 9.045 | 25,642,830 | +0.12(+1.29%) |
Jul 09, 2008 | 8.994 | 9.062 | 8.849 | 8.930 | 31,577,948 | -0.04(-0.43%) |
Jul 08, 2008 | 8.726 | 8.973 | 8.719 | 8.969 | 32,977,070 | +0.23(+2.58%) |
Jul 07, 2008 | 8.589 | 8.819 | 8.534 | 8.743 | 36,409,508 | +0.17(+1.99%) |
Jul 04, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.00(+0.00%) |
Jul 03, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.09(+1.00%) |
Jul 02, 2008 | 8.658 | 8.670 | 8.462 | 8.487 | 40,452,560 | -0.09(-0.99%) |
Jul 01, 2008 | 8.670 | 8.726 | 8.521 | 8.572 | 49,947,208 | -0.19(-2.14%) |
Jun 30, 2008 | 8.666 | 8.832 | 8.660 | 8.760 | 23,473,982 | +0.09(+1.03%) |
Jun 27, 2008 | 8.934 | 8.939 | 8.628 | 8.670 | 35,818,712 | -0.26(-2.96%) |
Jun 26, 2008 | 8.969 | 9.156 | 8.934 | 8.934 | 28,297,366 | -0.15(-1.64%) |
Jun 25, 2008 | 9.045 | 9.303 | 9.032 | 9.084 | 39,700,704 | +0.09(+0.99%) |
Jun 24, 2008 | 8.858 | 9.011 | 8.841 | 8.994 | 35,856,264 | +0.09(+1.00%) |
Jun 23, 2008 | 8.875 | 8.986 | 8.849 | 8.905 | 34,963,120 | +0.05(+0.58%) |
Jun 20, 2008 | 8.832 | 8.896 | 8.802 | 8.854 | 39,594,176 | -0.03(-0.34%) |
Jun 19, 2008 | 8.802 | 8.939 | 8.781 | 8.883 | 41,272,668 | +0.06(+0.68%) |
Jun 18, 2008 | 8.781 | 8.854 | 8.781 | 8.824 | 24,704,930 | -0.00(-0.05%) |
Jun 17, 2008 | 8.802 | 8.888 | 8.773 | 8.828 | 34,468,220 | +0.05(+0.58%) |
Jun 16, 2008 | 8.947 | 8.947 | 8.751 | 8.777 | 34,048,908 | -0.13(-1.44%) |
Jun 13, 2008 | 8.973 | 8.973 | 8.841 | 8.905 | 35,401,228 | -0.02(-0.19%) |
Jun 12, 2008 | 8.883 | 9.037 | 8.862 | 8.922 | 39,154,100 | +0.09(+1.06%) |
Jun 11, 2008 | 8.981 | 8.986 | 8.807 | 8.828 | 33,454,972 | -0.17(-1.94%) |
Jun 10, 2008 | 8.977 | 9.028 | 8.841 | 9.003 | 32,993,392 | -0.01(-0.14%) |
Jun 09, 2008 | 9.233 | 9.237 | 8.952 | 9.015 | 38,393,080 | -0.16(-1.72%) |
Jun 06, 2008 | 9.416 | 9.505 | 9.169 | 9.173 | 39,655,284 | -0.27(-2.84%) |
Jun 05, 2008 | 9.437 | 9.505 | 9.373 | 9.442 | 23,404,476 | +0.04(+0.45%) |
Jun 04, 2008 | 9.348 | 9.416 | 9.335 | 9.399 | 34,125,732 | +0.03(+0.36%) |
Jun 03, 2008 | 9.399 | 9.471 | 9.331 | 9.365 | 30,650,782 | -0.02(-0.23%) |
Jun 02, 2008 | 9.510 | 9.522 | 9.361 | 9.386 | 28,434,840 | -0.10(-1.03%) |
May 30, 2008 | 9.586 | 9.608 | 9.463 | 9.484 | 24,068,348 | -0.08(-0.85%) |
May 29, 2008 | 9.514 | 9.667 | 9.514 | 9.565 | 22,952,654 | +0.05(+0.54%) |
May 28, 2008 | 9.663 | 9.672 | 9.378 | 9.514 | 32,247,386 | -0.06(-0.67%) |
May 27, 2008 | 9.514 | 9.599 | 9.416 | 9.578 | 45,443,512 | +0.09(+0.90%) |
May 26, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 36,201,696 | -0.21(-2.15%) |
May 22, 2008 | 9.557 | 9.808 | 9.531 | 9.701 | 37,953,256 | +0.17(+1.79%) |
May 21, 2008 | 9.595 | 9.731 | 9.493 | 9.531 | 44,292,032 | -0.03(-0.31%) |
May 20, 2008 | 9.612 | 9.714 | 9.535 | 9.561 | 48,216,300 | -0.05(-0.53%) |
May 19, 2008 | 9.514 | 9.735 | 9.514 | 9.612 | 43,015,312 | +0.05(+0.49%) |
May 16, 2008 | 9.501 | 9.582 | 9.399 | 9.565 | 32,758,676 | +0.05(+0.49%) |
May 15, 2008 | 9.382 | 9.535 | 9.373 | 9.518 | 37,464,912 | +0.14(+1.55%) |
May 14, 2008 | 9.344 | 9.437 | 9.314 | 9.373 | 34,603,844 | +0.03(+0.37%) |
May 13, 2008 | 9.190 | 9.373 | 9.160 | 9.339 | 46,704,116 | +0.14(+1.58%) |
May 12, 2008 | 8.926 | 9.211 | 8.905 | 9.194 | 36,059,496 | +0.27(+3.06%) |
May 09, 2008 | 8.964 | 9.088 | 8.900 | 8.922 | 44,661,828 | -0.17(-1.83%) |
May 08, 2008 | 8.913 | 9.096 | 8.879 | 9.088 | 40,723,204 | +0.21(+2.40%) |
May 07, 2008 | 8.875 | 8.977 | 8.858 | 8.875 | 42,198,104 | -0.03(-0.29%) |
May 06, 2008 | 8.841 | 8.930 | 8.739 | 8.900 | 37,069,708 | +0.08(+0.87%) |
May 05, 2008 | 8.841 | 8.888 | 8.734 | 8.824 | 44,091,532 | +0.12(+1.37%) |
May 02, 2008 | 8.555 | 8.747 | 8.513 | 8.704 | 42,086,444 | +0.13(+1.54%) |