Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.164 | 6.183 | 6.043 | 6.068 | 37,774,748 | -0.19(-3.06%) |
Jul 30, 2008 | 6.324 | 6.375 | 6.241 | 6.260 | 24,661,084 | -0.03(-0.41%) |
Jul 29, 2008 | 6.286 | 6.317 | 6.107 | 6.286 | 29,884,356 | +0.04(+0.72%) |
Jul 28, 2008 | 6.432 | 6.432 | 6.222 | 6.241 | 13,604,902 | -0.16(-2.49%) |
Jul 25, 2008 | 6.394 | 6.452 | 6.305 | 6.401 | 13,470,934 | +0.09(+1.42%) |
Jul 24, 2008 | 6.445 | 6.490 | 6.298 | 6.311 | 25,176,626 | -0.17(-2.56%) |
Jul 23, 2008 | 6.375 | 6.541 | 6.292 | 6.477 | 33,448,154 | +0.14(+2.22%) |
Jul 22, 2008 | 6.420 | 6.420 | 6.209 | 6.337 | 31,257,518 | -0.29(-4.43%) |
Jul 21, 2008 | 6.592 | 6.758 | 6.547 | 6.630 | 17,279,862 | +0.09(+1.37%) |
Jul 18, 2008 | 6.547 | 6.618 | 6.464 | 6.541 | 25,385,092 | -0.08(-1.16%) |
Jul 17, 2008 | 6.337 | 6.714 | 6.324 | 6.618 | 47,198,400 | +0.32(+5.07%) |
Jul 16, 2008 | 6.062 | 6.343 | 5.909 | 6.298 | 48,133,292 | +0.04(+0.71%) |
Jul 15, 2008 | 6.254 | 6.401 | 6.132 | 6.254 | 40,197,552 | -0.17(-2.59%) |
Jul 14, 2008 | 6.573 | 6.592 | 6.394 | 6.420 | 24,180,234 | -0.16(-2.43%) |
Jul 11, 2008 | 6.567 | 6.630 | 6.394 | 6.579 | 40,600,048 | +0.10(+1.48%) |
Jul 10, 2008 | 6.420 | 6.484 | 6.356 | 6.484 | 24,240,264 | +0.13(+2.11%) |
Jul 09, 2008 | 6.547 | 6.573 | 6.349 | 6.349 | 25,711,056 | -0.15(-2.36%) |
Jul 08, 2008 | 6.471 | 6.515 | 6.426 | 6.503 | 36,397,816 | +0.01(+0.20%) |
Jul 07, 2008 | 6.554 | 6.714 | 6.394 | 6.490 | 31,336,388 | -0.06(-0.88%) |
Jul 04, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | +0.00(+0.00%) |
Jul 03, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | -0.22(-3.30%) |
Jul 02, 2008 | 6.918 | 6.918 | 6.758 | 6.771 | 47,663,472 | -0.20(-2.84%) |
Jul 01, 2008 | 6.899 | 7.007 | 6.809 | 6.969 | 31,249,516 | +0.00(+0.00%) |
Jun 30, 2008 | 7.014 | 7.065 | 6.937 | 6.969 | 22,536,946 | +0.03(+0.37%) |
Jun 27, 2008 | 6.828 | 6.995 | 6.809 | 6.943 | 26,688,728 | +0.06(+0.93%) |
Jun 26, 2008 | 7.046 | 7.154 | 6.873 | 6.880 | 26,030,408 | -0.40(-5.44%) |
Jun 25, 2008 | 7.122 | 7.365 | 7.122 | 7.276 | 39,845,480 | +0.29(+4.21%) |
Jun 24, 2008 | 6.841 | 7.058 | 6.841 | 6.982 | 23,015,464 | +0.03(+0.46%) |
Jun 23, 2008 | 6.892 | 7.001 | 6.880 | 6.950 | 18,111,692 | +0.05(+0.74%) |
Jun 20, 2008 | 6.988 | 7.014 | 6.841 | 6.899 | 27,732,502 | -0.21(-2.96%) |
Jun 19, 2008 | 7.071 | 7.180 | 6.982 | 7.110 | 26,582,590 | +0.04(+0.63%) |
Jun 18, 2008 | 7.148 | 7.148 | 7.027 | 7.065 | 24,424,044 | -0.06(-0.90%) |
Jun 17, 2008 | 7.193 | 7.244 | 7.116 | 7.129 | 18,232,190 | -0.07(-0.98%) |
Jun 16, 2008 | 7.097 | 7.237 | 7.090 | 7.199 | 13,490,317 | +0.03(+0.36%) |
Jun 13, 2008 | 7.052 | 7.256 | 7.052 | 7.173 | 19,214,860 | +0.12(+1.72%) |
Jun 12, 2008 | 7.052 | 7.173 | 7.001 | 7.052 | 24,162,748 | +0.08(+1.10%) |
Jun 11, 2008 | 7.065 | 7.205 | 6.963 | 6.975 | 32,952,078 | -0.01(-0.18%) |
Jun 10, 2008 | 6.937 | 7.084 | 6.931 | 6.988 | 20,456,722 | -0.19(-2.67%) |
Jun 09, 2008 | 7.314 | 7.333 | 7.110 | 7.180 | 22,851,434 | -0.23(-3.10%) |
Jun 06, 2008 | 7.480 | 7.538 | 7.397 | 7.410 | 27,938,246 | -0.19(-2.52%) |
Jun 05, 2008 | 7.352 | 7.646 | 7.352 | 7.601 | 32,047,200 | +0.20(+2.76%) |
Jun 04, 2008 | 7.199 | 7.416 | 7.193 | 7.397 | 24,964,094 | +0.16(+2.21%) |
Jun 03, 2008 | 7.244 | 7.314 | 7.199 | 7.237 | 24,540,716 | -0.08(-1.05%) |
Jun 02, 2008 | 7.199 | 7.397 | 7.199 | 7.314 | 18,868,328 | +0.00(+0.00%) |
May 30, 2008 | 7.327 | 7.340 | 7.244 | 7.314 | 27,383,124 | -0.06(-0.87%) |
May 29, 2008 | 7.314 | 7.391 | 7.193 | 7.378 | 26,098,690 | +0.01(+0.09%) |
May 28, 2008 | 7.276 | 7.442 | 7.218 | 7.371 | 30,125,706 | +0.17(+2.30%) |
May 27, 2008 | 7.020 | 7.244 | 6.985 | 7.205 | 22,713,534 | +0.25(+3.58%) |
May 26, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 19,765,644 | -0.20(-2.77%) |
May 22, 2008 | 7.084 | 7.225 | 7.084 | 7.154 | 13,937,483 | +0.03(+0.45%) |
May 21, 2008 | 7.173 | 7.256 | 7.084 | 7.122 | 14,392,949 | -0.07(-0.98%) |
May 20, 2008 | 7.282 | 7.378 | 7.148 | 7.193 | 22,276,580 | -0.19(-2.60%) |
May 19, 2008 | 7.384 | 7.595 | 7.378 | 7.384 | 27,024,402 | -0.06(-0.77%) |
May 16, 2008 | 7.301 | 7.474 | 7.301 | 7.442 | 16,802,952 | +0.13(+1.75%) |
May 15, 2008 | 7.256 | 7.340 | 7.180 | 7.314 | 15,607,273 | +0.10(+1.33%) |
May 14, 2008 | 7.295 | 7.308 | 7.199 | 7.218 | 17,744,260 | -0.07(-0.96%) |
May 13, 2008 | 7.218 | 7.340 | 7.167 | 7.288 | 24,245,496 | +0.11(+1.51%) |
May 12, 2008 | 7.027 | 7.231 | 7.014 | 7.180 | 15,315,340 | +0.18(+2.55%) |
May 09, 2008 | 7.020 | 7.078 | 6.931 | 7.001 | 12,081,956 | -0.05(-0.72%) |
May 08, 2008 | 7.141 | 7.161 | 7.014 | 7.052 | 22,761,368 | -0.06(-0.90%) |
May 07, 2008 | 7.282 | 7.282 | 7.090 | 7.116 | 21,065,140 | -0.22(-3.05%) |
May 06, 2008 | 7.090 | 7.359 | 7.071 | 7.340 | 28,163,778 | +0.22(+3.14%) |
May 05, 2008 | 7.186 | 7.186 | 7.058 | 7.116 | 10,439,685 | -0.10(-1.33%) |
May 02, 2008 | 7.237 | 7.256 | 7.122 | 7.212 | 20,135,938 | -0.02(-0.26%) |