Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.014 | 8.116 | 8.001 | 8.043 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.025 | 8.114 | 7.982 | 8.114 | 79,448,320 | +0.09(+1.13%) |
Aug 27, 2008 | 7.997 | 8.095 | 7.980 | 8.023 | 79,072,744 | -0.01(-0.13%) |
Aug 26, 2008 | 8.006 | 8.057 | 7.982 | 8.033 | 59,053,952 | +0.01(+0.11%) |
Aug 25, 2008 | 7.997 | 8.098 | 7.973 | 8.025 | 70,479,872 | -0.04(-0.53%) |
Aug 22, 2008 | 7.970 | 8.095 | 7.937 | 8.068 | 0 | +0.10(+1.31%) |
Aug 21, 2008 | 7.834 | 7.980 | 7.819 | 7.963 | 84,000,816 | +0.05(+0.63%) |
Aug 20, 2008 | 7.714 | 7.947 | 7.680 | 7.913 | 193,442,976 | +0.42(+5.65%) |
Aug 19, 2008 | 7.612 | 7.612 | 7.428 | 7.490 | 132,525,496 | -0.16(-2.04%) |
Aug 18, 2008 | 7.829 | 7.843 | 7.517 | 7.646 | 105,496,056 | -0.17(-2.17%) |
Aug 15, 2008 | 7.821 | 7.858 | 7.735 | 7.816 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.766 | 7.845 | 7.738 | 7.800 | 64,482,256 | -0.02(-0.24%) |
Aug 13, 2008 | 7.850 | 7.896 | 7.759 | 7.819 | 52,751,260 | -0.01(-0.15%) |
Aug 12, 2008 | 7.822 | 7.884 | 7.728 | 7.831 | 49,524,104 | -0.01(-0.11%) |
Aug 11, 2008 | 7.857 | 7.942 | 7.766 | 7.840 | 61,618,528 | -0.02(-0.20%) |
Aug 08, 2008 | 7.773 | 7.877 | 7.680 | 7.855 | 86,116,824 | +0.05(+0.68%) |
Aug 07, 2008 | 7.714 | 7.862 | 7.646 | 7.802 | 75,064,080 | +0.06(+0.80%) |
Aug 06, 2008 | 7.677 | 7.797 | 7.651 | 7.740 | 71,284,504 | +0.03(+0.33%) |
Aug 05, 2008 | 7.569 | 7.747 | 7.538 | 7.714 | 77,676,344 | +0.18(+2.41%) |
Aug 04, 2008 | 7.493 | 7.620 | 7.481 | 7.533 | 55,348,888 | -0.00(-0.05%) |
Aug 01, 2008 | 7.680 | 7.714 | 7.492 | 7.536 | 64,301,144 | -0.14(-1.87%) |
Jul 31, 2008 | 7.689 | 7.781 | 7.630 | 7.680 | 84,899,240 | -0.04(-0.58%) |
Jul 30, 2008 | 7.627 | 7.744 | 7.586 | 7.725 | 93,586,520 | +0.16(+2.11%) |
Jul 29, 2008 | 7.565 | 7.629 | 7.375 | 7.565 | 98,762,360 | +0.19(+2.63%) |
Jul 28, 2008 | 7.452 | 7.514 | 7.318 | 7.372 | 64,265,444 | -0.12(-1.62%) |
Jul 25, 2008 | 7.444 | 7.543 | 7.380 | 7.493 | 68,628,496 | +0.06(+0.76%) |
Jul 24, 2008 | 7.615 | 7.615 | 7.426 | 7.437 | 80,459,552 | -0.15(-2.03%) |
Jul 23, 2008 | 7.442 | 7.660 | 7.442 | 7.591 | 95,207,704 | +0.13(+1.72%) |
Jul 22, 2008 | 7.354 | 7.468 | 7.308 | 7.462 | 88,245,808 | +0.03(+0.42%) |
Jul 21, 2008 | 7.474 | 7.492 | 7.335 | 7.431 | 63,907,736 | -0.01(-0.16%) |
Jul 18, 2008 | 7.370 | 7.534 | 7.359 | 7.444 | 82,621,392 | +0.03(+0.44%) |
Jul 17, 2008 | 7.372 | 7.483 | 7.252 | 7.411 | 110,551,736 | +0.15(+2.10%) |
Jul 16, 2008 | 7.082 | 7.277 | 7.029 | 7.258 | 109,505,032 | +0.12(+1.66%) |
Jul 15, 2008 | 7.041 | 7.214 | 6.999 | 7.140 | 127,658,520 | -0.02(-0.34%) |
Jul 14, 2008 | 7.185 | 7.221 | 7.041 | 7.164 | 98,965,888 | +0.03(+0.48%) |
Jul 11, 2008 | 7.061 | 7.207 | 7.035 | 7.130 | 109,139,368 | +0.02(+0.34%) |
Jul 10, 2008 | 7.267 | 7.282 | 7.037 | 7.106 | 154,953,712 | -0.13(-1.80%) |
Jul 09, 2008 | 7.476 | 7.476 | 7.224 | 7.236 | 95,780,320 | -0.21(-2.85%) |
Jul 08, 2008 | 7.510 | 7.533 | 7.325 | 7.449 | 105,115,328 | -0.09(-1.25%) |
Jul 07, 2008 | 7.476 | 7.706 | 7.438 | 7.543 | 86,632,024 | +0.10(+1.29%) |
Jul 04, 2008 | 7.474 | 7.507 | 7.313 | 7.447 | 79,420,584 | +0.00(+0.00%) |
Jul 03, 2008 | 7.474 | 7.507 | 7.313 | 7.447 | 79,420,584 | -0.03(-0.39%) |
Jul 02, 2008 | 7.564 | 7.620 | 7.459 | 7.476 | 61,013,496 | -0.07(-0.89%) |
Jul 01, 2008 | 7.464 | 7.606 | 7.401 | 7.543 | 112,154,592 | -0.04(-0.48%) |
Jun 30, 2008 | 7.696 | 7.788 | 7.516 | 7.579 | 89,866,800 | -0.06(-0.83%) |
Jun 27, 2008 | 7.646 | 7.685 | 7.548 | 7.642 | 84,698,536 | -0.02(-0.20%) |
Jun 26, 2008 | 7.757 | 7.757 | 7.588 | 7.658 | 102,707,416 | -0.16(-2.04%) |
Jun 25, 2008 | 7.738 | 7.920 | 7.738 | 7.817 | 68,491,312 | +0.10(+1.24%) |
Jun 24, 2008 | 7.750 | 7.795 | 7.690 | 7.721 | 99,409,064 | -0.08(-1.03%) |
Jun 23, 2008 | 7.864 | 7.882 | 7.773 | 7.802 | 64,562,876 | -0.02(-0.28%) |
Jun 20, 2008 | 7.894 | 7.985 | 7.738 | 7.824 | 117,417,872 | -0.16(-2.04%) |
Jun 19, 2008 | 7.912 | 8.047 | 7.850 | 7.987 | 82,662,296 | +0.00(+0.00%) |
Jun 18, 2008 | 8.026 | 8.066 | 7.896 | 7.987 | 91,704,384 | -0.13(-1.58%) |
Jun 17, 2008 | 8.210 | 8.229 | 8.073 | 8.116 | 72,322,560 | -0.04(-0.50%) |
Jun 16, 2008 | 8.066 | 8.234 | 8.057 | 8.157 | 59,351,136 | +0.02(+0.27%) |
Jun 13, 2008 | 8.081 | 8.242 | 8.073 | 8.134 | 81,592,320 | +0.08(+1.02%) |
Jun 12, 2008 | 8.016 | 8.122 | 8.002 | 8.052 | 64,835,476 | +0.08(+1.05%) |
Jun 11, 2008 | 8.143 | 8.146 | 7.939 | 7.968 | 81,139,232 | -0.19(-2.29%) |
Jun 10, 2008 | 8.181 | 8.258 | 8.092 | 8.155 | 73,481,520 | -0.01(-0.13%) |
Jun 09, 2008 | 8.174 | 8.205 | 8.088 | 8.165 | 62,925,016 | +0.00(+0.00%) |
Jun 06, 2008 | 8.244 | 8.306 | 8.143 | 8.165 | 97,823,832 | -0.15(-1.81%) |
Jun 05, 2008 | 8.078 | 8.356 | 8.047 | 8.316 | 132,537,776 | +0.29(+3.63%) |
Jun 04, 2008 | 7.889 | 8.086 | 7.889 | 8.025 | 76,836,632 | +0.10(+1.23%) |
Jun 03, 2008 | 7.984 | 8.052 | 7.894 | 7.927 | 85,064,328 | -0.00(-0.02%) |