Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 8.033 | 8.059 | 7.843 | 7.929 | 85,098,584 | -0.14(-1.72%) |
May 30, 2008 | 8.066 | 8.160 | 8.043 | 8.068 | 102,367,200 | +0.03(+0.32%) |
May 29, 2008 | 7.968 | 8.073 | 7.912 | 8.042 | 85,020,000 | +0.07(+0.84%) |
May 28, 2008 | 7.886 | 7.997 | 7.875 | 7.975 | 104,427,424 | +0.14(+1.79%) |
May 27, 2008 | 7.720 | 7.879 | 7.716 | 7.834 | 91,225,912 | +0.13(+1.65%) |
May 26, 2008 | 7.678 | 7.740 | 7.665 | 7.707 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.678 | 7.740 | 7.665 | 7.707 | 97,886,288 | +0.01(+0.13%) |
May 22, 2008 | 7.750 | 7.769 | 7.663 | 7.697 | 170,760,688 | +0.02(+0.22%) |
May 21, 2008 | 7.920 | 7.946 | 7.612 | 7.680 | 201,301,520 | -0.28(-3.57%) |
May 20, 2008 | 8.002 | 8.028 | 7.865 | 7.965 | 126,637,048 | -0.04(-0.54%) |
May 19, 2008 | 8.112 | 8.237 | 7.961 | 8.008 | 121,512,232 | -0.10(-1.23%) |
May 16, 2008 | 8.069 | 8.146 | 7.939 | 8.107 | 144,921,472 | +0.10(+1.20%) |
May 15, 2008 | 7.864 | 8.069 | 7.762 | 8.011 | 167,227,488 | +0.19(+2.39%) |
May 14, 2008 | 7.701 | 7.968 | 7.697 | 7.824 | 320,849,856 | +0.23(+3.09%) |
May 13, 2008 | 7.610 | 7.860 | 7.418 | 7.589 | 826,746,752 | -0.44(-5.47%) |
May 12, 2008 | 8.467 | 8.566 | 7.860 | 8.028 | 234,456,032 | -0.39(-4.68%) |
May 09, 2008 | 8.374 | 8.460 | 8.332 | 8.422 | 56,083,272 | +0.01(+0.14%) |
May 08, 2008 | 8.378 | 8.477 | 8.307 | 8.410 | 61,677,900 | +0.07(+0.84%) |
May 07, 2008 | 8.326 | 8.549 | 8.292 | 8.340 | 109,569,528 | +0.00(+0.02%) |
May 06, 2008 | 8.270 | 8.376 | 8.150 | 8.338 | 67,418,504 | +0.06(+0.75%) |
May 05, 2008 | 8.242 | 8.330 | 8.194 | 8.277 | 50,560,680 | -0.01(-0.17%) |
May 02, 2008 | 8.278 | 8.318 | 8.186 | 8.290 | 68,009,104 | +0.06(+0.69%) |