Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.971 | 8.001 | 7.863 | 7.882 | 38,990,304 | -0.18(-2.22%) |
Aug 28, 2008 | 7.957 | 8.091 | 7.930 | 8.061 | 36,478,484 | +0.14(+1.79%) |
Aug 27, 2008 | 7.882 | 8.040 | 7.819 | 7.919 | 33,408,824 | +0.07(+0.90%) |
Aug 26, 2008 | 7.741 | 7.901 | 7.700 | 7.849 | 29,251,070 | +0.11(+1.39%) |
Aug 25, 2008 | 8.042 | 8.042 | 7.730 | 7.741 | 49,066,360 | -0.34(-4.19%) |
Aug 22, 2008 | 8.022 | 8.120 | 7.916 | 8.079 | 37,456,684 | +0.09(+1.12%) |
Aug 21, 2008 | 7.882 | 8.020 | 7.796 | 7.990 | 35,721,844 | +0.07(+0.89%) |
Aug 20, 2008 | 8.059 | 8.094 | 7.852 | 7.919 | 44,596,148 | -0.08(-0.98%) |
Aug 19, 2008 | 8.016 | 8.091 | 7.949 | 7.997 | 42,273,224 | -0.12(-1.51%) |
Aug 18, 2008 | 8.329 | 8.336 | 8.076 | 8.120 | 39,692,168 | -0.17(-2.06%) |
Aug 15, 2008 | 8.191 | 8.388 | 8.165 | 8.291 | 49,238,792 | +0.10(+1.27%) |
Aug 14, 2008 | 8.061 | 8.269 | 8.061 | 8.187 | 47,333,764 | +0.05(+0.64%) |
Aug 13, 2008 | 8.098 | 8.191 | 8.020 | 8.135 | 42,549,376 | +0.01(+0.14%) |
Aug 12, 2008 | 8.098 | 8.217 | 7.983 | 8.124 | 56,440,184 | +0.00(+0.05%) |
Aug 11, 2008 | 8.020 | 8.187 | 7.983 | 8.120 | 54,122,396 | +0.04(+0.46%) |
Aug 08, 2008 | 7.871 | 8.094 | 7.834 | 8.083 | 51,589,824 | +0.26(+3.38%) |
Aug 07, 2008 | 7.850 | 7.908 | 7.756 | 7.819 | 51,851,460 | -0.09(-1.08%) |
Aug 06, 2008 | 8.016 | 8.024 | 7.796 | 7.904 | 47,395,300 | -0.11(-1.35%) |
Aug 05, 2008 | 7.737 | 8.024 | 7.718 | 8.012 | 64,331,760 | +0.36(+4.77%) |
Aug 04, 2008 | 7.577 | 7.692 | 7.517 | 7.648 | 35,471,592 | +0.07(+0.98%) |
Aug 01, 2008 | 7.763 | 7.796 | 7.529 | 7.573 | 56,906,436 | -0.10(-1.31%) |
Jul 31, 2008 | 7.458 | 7.867 | 7.454 | 7.674 | 85,964,336 | +0.20(+2.74%) |
Jul 30, 2008 | 7.331 | 7.663 | 7.324 | 7.469 | 98,058,600 | +0.33(+4.64%) |
Jul 29, 2008 | 7.063 | 7.295 | 7.006 | 7.138 | 92,542,600 | +0.10(+1.48%) |
Jul 28, 2008 | 7.305 | 7.305 | 7.015 | 7.034 | 49,285,696 | -0.27(-3.67%) |
Jul 25, 2008 | 7.436 | 7.436 | 7.253 | 7.302 | 57,779,696 | -0.09(-1.26%) |
Jul 24, 2008 | 7.346 | 7.491 | 7.276 | 7.395 | 61,460,892 | -0.07(-0.90%) |
Jul 23, 2008 | 7.402 | 7.547 | 7.246 | 7.462 | 55,057,484 | +0.08(+1.11%) |
Jul 22, 2008 | 7.398 | 7.462 | 7.253 | 7.380 | 52,518,776 | +0.03(+0.35%) |
Jul 21, 2008 | 7.510 | 7.555 | 7.339 | 7.354 | 42,937,860 | -0.18(-2.37%) |
Jul 18, 2008 | 7.365 | 7.558 | 7.261 | 7.532 | 73,360,016 | +0.20(+2.69%) |
Jul 17, 2008 | 7.294 | 7.417 | 7.209 | 7.335 | 70,909,808 | +0.25(+3.57%) |
Jul 16, 2008 | 6.814 | 7.093 | 6.777 | 7.082 | 57,466,992 | +0.23(+3.37%) |
Jul 15, 2008 | 6.788 | 6.955 | 6.688 | 6.851 | 56,246,260 | +0.04(+0.66%) |
Jul 14, 2008 | 6.870 | 6.978 | 6.766 | 6.807 | 50,641,944 | -0.07(-1.08%) |
Jul 11, 2008 | 6.870 | 7.000 | 6.754 | 6.881 | 52,253,896 | -0.06(-0.91%) |
Jul 10, 2008 | 6.922 | 6.996 | 6.762 | 6.944 | 56,835,744 | +0.07(+0.97%) |
Jul 09, 2008 | 7.045 | 7.082 | 6.874 | 6.877 | 55,972,584 | -0.17(-2.43%) |
Jul 08, 2008 | 6.915 | 7.048 | 6.885 | 7.048 | 61,184,444 | +0.18(+2.60%) |
Jul 07, 2008 | 6.821 | 6.944 | 6.740 | 6.870 | 67,770,040 | +0.05(+0.71%) |
Jul 04, 2008 | 6.907 | 6.981 | 6.799 | 6.821 | 31,492,880 | +0.00(+0.00%) |
Jul 03, 2008 | 6.907 | 6.981 | 6.799 | 6.821 | 31,492,880 | -0.04(-0.60%) |
Jul 02, 2008 | 7.015 | 7.067 | 6.840 | 6.862 | 71,819,360 | -0.13(-1.86%) |
Jul 01, 2008 | 6.996 | 7.060 | 6.915 | 6.993 | 62,078,496 | -0.07(-0.95%) |
Jun 30, 2008 | 6.922 | 7.097 | 6.903 | 7.060 | 54,872,536 | +0.13(+1.83%) |
Jun 27, 2008 | 6.922 | 7.011 | 6.877 | 6.933 | 106,843,200 | +0.01(+0.11%) |
Jun 26, 2008 | 7.080 | 7.089 | 6.922 | 6.926 | 60,921,752 | -0.24(-3.37%) |
Jun 25, 2008 | 7.078 | 7.253 | 7.071 | 7.168 | 55,226,572 | +0.10(+1.48%) |
Jun 24, 2008 | 7.078 | 7.123 | 7.008 | 7.063 | 89,407,408 | -0.06(-0.89%) |
Jun 23, 2008 | 7.342 | 7.443 | 7.112 | 7.127 | 70,737,464 | -0.20(-2.79%) |
Jun 20, 2008 | 7.629 | 7.636 | 7.264 | 7.331 | 103,249,848 | -0.32(-4.14%) |
Jun 19, 2008 | 7.584 | 7.715 | 7.469 | 7.648 | 62,776,100 | +0.03(+0.44%) |
Jun 18, 2008 | 7.804 | 7.826 | 7.588 | 7.614 | 61,310,556 | -0.24(-3.08%) |
Jun 17, 2008 | 7.901 | 7.953 | 7.826 | 7.856 | 43,494,860 | -0.06(-0.80%) |
Jun 16, 2008 | 8.016 | 8.038 | 7.826 | 7.919 | 61,474,768 | -0.17(-2.12%) |
Jun 13, 2008 | 8.012 | 8.120 | 7.968 | 8.091 | 53,639,340 | +0.15(+1.83%) |
Jun 12, 2008 | 8.053 | 8.072 | 7.893 | 7.945 | 47,252,688 | -0.06(-0.70%) |
Jun 11, 2008 | 8.038 | 8.109 | 7.971 | 8.001 | 65,624,772 | -0.09(-1.10%) |
Jun 10, 2008 | 8.113 | 8.191 | 8.035 | 8.091 | 57,116,380 | -0.08(-1.00%) |
Jun 09, 2008 | 8.180 | 8.239 | 8.107 | 8.172 | 50,541,456 | +0.01(+0.09%) |
Jun 06, 2008 | 8.422 | 8.425 | 8.165 | 8.165 | 57,921,900 | -0.29(-3.43%) |
Jun 05, 2008 | 8.381 | 8.507 | 8.366 | 8.455 | 36,022,628 | +0.03(+0.40%) |
Jun 04, 2008 | 8.224 | 8.455 | 8.224 | 8.422 | 51,370,328 | +0.13(+1.62%) |
Jun 03, 2008 | 8.409 | 8.429 | 8.198 | 8.288 | 56,871,612 | -0.09(-1.11%) |