Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.999 | 9.144 | 8.561 | 8.667 | 62,954,428 | -0.57(-6.22%) |
Jul 30, 2008 | 9.072 | 9.310 | 9.021 | 9.242 | 31,781,488 | +0.14(+1.54%) |
Jul 29, 2008 | 8.910 | 9.144 | 8.888 | 9.101 | 26,387,162 | +0.20(+2.25%) |
Jul 28, 2008 | 9.003 | 9.025 | 8.863 | 8.901 | 19,541,362 | -0.07(-0.81%) |
Jul 25, 2008 | 8.880 | 9.089 | 8.842 | 8.974 | 23,788,034 | +0.11(+1.25%) |
Jul 24, 2008 | 9.021 | 9.136 | 8.816 | 8.863 | 30,505,282 | -0.17(-1.89%) |
Jul 23, 2008 | 8.786 | 9.038 | 8.786 | 9.033 | 30,021,186 | +0.26(+2.96%) |
Jul 22, 2008 | 8.582 | 8.791 | 8.561 | 8.774 | 37,342,252 | +0.14(+1.63%) |
Jul 21, 2008 | 8.744 | 8.795 | 8.607 | 8.633 | 21,248,714 | -0.08(-0.88%) |
Jul 18, 2008 | 8.786 | 8.850 | 8.671 | 8.710 | 34,200,804 | -0.09(-0.97%) |
Jul 17, 2008 | 8.957 | 8.978 | 8.731 | 8.795 | 38,004,732 | -0.08(-0.91%) |
Jul 16, 2008 | 8.816 | 8.952 | 8.739 | 8.876 | 29,158,084 | +0.06(+0.72%) |
Jul 15, 2008 | 8.778 | 9.046 | 8.778 | 8.812 | 34,399,140 | -0.12(-1.34%) |
Jul 14, 2008 | 9.084 | 9.165 | 8.880 | 8.931 | 26,109,472 | -0.12(-1.36%) |
Jul 11, 2008 | 8.918 | 9.178 | 8.799 | 9.055 | 30,226,850 | +0.01(+0.14%) |
Jul 10, 2008 | 8.948 | 9.063 | 8.812 | 9.042 | 25,652,638 | +0.11(+1.29%) |
Jul 09, 2008 | 8.991 | 9.059 | 8.846 | 8.927 | 31,590,026 | -0.04(-0.43%) |
Jul 08, 2008 | 8.722 | 8.969 | 8.716 | 8.965 | 32,989,684 | +0.23(+2.58%) |
Jul 07, 2008 | 8.586 | 8.816 | 8.531 | 8.739 | 36,423,432 | +0.17(+1.99%) |
Jul 04, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.00(+0.00%) |
Jul 03, 2008 | 8.488 | 8.586 | 8.450 | 8.569 | 21,466,284 | +0.09(+1.00%) |
Jul 02, 2008 | 8.654 | 8.667 | 8.458 | 8.484 | 40,468,032 | -0.09(-0.99%) |
Jul 01, 2008 | 8.667 | 8.722 | 8.518 | 8.569 | 49,966,312 | -0.19(-2.14%) |
Jun 30, 2008 | 8.663 | 8.829 | 8.656 | 8.756 | 23,482,960 | +0.09(+1.03%) |
Jun 27, 2008 | 8.931 | 8.935 | 8.624 | 8.667 | 35,832,412 | -0.26(-2.96%) |
Jun 26, 2008 | 8.965 | 9.153 | 8.931 | 8.931 | 28,308,190 | -0.15(-1.64%) |
Jun 25, 2008 | 9.042 | 9.299 | 9.029 | 9.080 | 39,715,892 | +0.09(+0.99%) |
Jun 24, 2008 | 8.854 | 9.008 | 8.837 | 8.991 | 35,869,976 | +0.09(+1.00%) |
Jun 23, 2008 | 8.871 | 8.982 | 8.846 | 8.901 | 34,976,492 | +0.05(+0.58%) |
Jun 20, 2008 | 8.829 | 8.893 | 8.799 | 8.850 | 39,609,320 | -0.03(-0.34%) |
Jun 19, 2008 | 8.799 | 8.935 | 8.778 | 8.880 | 41,288,456 | +0.06(+0.68%) |
Jun 18, 2008 | 8.778 | 8.850 | 8.778 | 8.820 | 24,714,380 | -0.00(-0.05%) |
Jun 17, 2008 | 8.799 | 8.884 | 8.769 | 8.825 | 34,481,404 | +0.05(+0.58%) |
Jun 16, 2008 | 8.944 | 8.944 | 8.748 | 8.774 | 34,061,928 | -0.13(-1.44%) |
Jun 13, 2008 | 8.969 | 8.969 | 8.837 | 8.901 | 35,414,768 | -0.02(-0.19%) |
Jun 12, 2008 | 8.880 | 9.033 | 8.859 | 8.918 | 39,169,076 | +0.09(+1.06%) |
Jun 11, 2008 | 8.978 | 8.982 | 8.803 | 8.825 | 33,467,768 | -0.17(-1.94%) |
Jun 10, 2008 | 8.974 | 9.025 | 8.837 | 8.999 | 33,006,012 | -0.01(-0.14%) |
Jun 09, 2008 | 9.229 | 9.233 | 8.948 | 9.012 | 38,407,764 | -0.16(-1.72%) |
Jun 06, 2008 | 9.412 | 9.502 | 9.165 | 9.170 | 39,670,452 | -0.27(-2.84%) |
Jun 05, 2008 | 9.434 | 9.502 | 9.370 | 9.438 | 23,413,428 | +0.04(+0.45%) |
Jun 04, 2008 | 9.344 | 9.412 | 9.331 | 9.395 | 34,138,784 | +0.03(+0.36%) |
Jun 03, 2008 | 9.395 | 9.468 | 9.327 | 9.361 | 30,662,506 | -0.02(-0.23%) |
Jun 02, 2008 | 9.506 | 9.519 | 9.357 | 9.383 | 28,445,716 | -0.10(-1.03%) |
May 30, 2008 | 9.583 | 9.604 | 9.459 | 9.480 | 24,077,554 | -0.08(-0.85%) |
May 29, 2008 | 9.510 | 9.664 | 9.510 | 9.561 | 22,961,434 | +0.05(+0.54%) |
May 28, 2008 | 9.659 | 9.668 | 9.374 | 9.510 | 32,259,720 | -0.06(-0.67%) |
May 27, 2008 | 9.510 | 9.595 | 9.412 | 9.574 | 45,460,892 | +0.09(+0.90%) |
May 26, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 36,215,544 | -0.21(-2.15%) |
May 22, 2008 | 9.553 | 9.804 | 9.527 | 9.698 | 37,967,776 | +0.17(+1.79%) |
May 21, 2008 | 9.591 | 9.728 | 9.489 | 9.527 | 44,308,972 | -0.03(-0.31%) |
May 20, 2008 | 9.608 | 9.710 | 9.532 | 9.557 | 48,234,740 | -0.05(-0.53%) |
May 19, 2008 | 9.510 | 9.732 | 9.510 | 9.608 | 43,031,764 | +0.05(+0.49%) |
May 16, 2008 | 9.498 | 9.578 | 9.395 | 9.561 | 32,771,206 | +0.05(+0.49%) |
May 15, 2008 | 9.378 | 9.532 | 9.370 | 9.515 | 37,479,240 | +0.14(+1.55%) |
May 14, 2008 | 9.340 | 9.434 | 9.310 | 9.370 | 34,617,080 | +0.03(+0.36%) |
May 13, 2008 | 9.187 | 9.370 | 9.157 | 9.336 | 46,721,980 | +0.14(+1.58%) |
May 12, 2008 | 8.923 | 9.208 | 8.901 | 9.191 | 36,073,288 | +0.27(+3.06%) |
May 09, 2008 | 8.961 | 9.084 | 8.897 | 8.918 | 44,678,912 | -0.17(-1.83%) |
May 08, 2008 | 8.910 | 9.093 | 8.876 | 9.084 | 40,738,780 | +0.21(+2.40%) |
May 07, 2008 | 8.871 | 8.974 | 8.854 | 8.871 | 42,214,244 | -0.03(-0.29%) |
May 06, 2008 | 8.837 | 8.927 | 8.735 | 8.897 | 37,083,888 | +0.08(+0.87%) |
May 05, 2008 | 8.837 | 8.884 | 8.731 | 8.820 | 44,108,396 | +0.12(+1.37%) |
May 02, 2008 | 8.552 | 8.744 | 8.509 | 8.701 | 42,102,544 | +0.13(+1.54%) |