Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.748 | 7.841 | 7.689 | 7.739 | 84,249,120 | -0.04(-0.58%) |
Jul 30, 2008 | 7.686 | 7.803 | 7.644 | 7.784 | 92,869,872 | +0.16(+2.11%) |
Jul 29, 2008 | 7.624 | 7.688 | 7.432 | 7.624 | 98,006,080 | +0.20(+2.63%) |
Jul 28, 2008 | 7.510 | 7.572 | 7.375 | 7.428 | 63,773,328 | -0.12(-1.62%) |
Jul 25, 2008 | 7.501 | 7.601 | 7.437 | 7.551 | 68,102,968 | +0.06(+0.76%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.484 | 7.494 | 79,843,432 | -0.16(-2.03%) |
Jul 23, 2008 | 7.499 | 7.719 | 7.499 | 7.649 | 94,478,648 | +0.13(+1.72%) |
Jul 22, 2008 | 7.411 | 7.525 | 7.364 | 7.520 | 87,570,056 | +0.03(+0.42%) |
Jul 21, 2008 | 7.532 | 7.549 | 7.392 | 7.489 | 63,418,360 | -0.01(-0.16%) |
Jul 18, 2008 | 7.427 | 7.593 | 7.416 | 7.501 | 81,988,712 | +0.03(+0.44%) |
Jul 17, 2008 | 7.428 | 7.541 | 7.307 | 7.468 | 109,705,176 | +0.15(+2.10%) |
Jul 16, 2008 | 7.136 | 7.333 | 7.083 | 7.314 | 108,666,488 | +0.12(+1.66%) |
Jul 15, 2008 | 7.095 | 7.269 | 7.054 | 7.195 | 126,680,968 | -0.02(-0.34%) |
Jul 14, 2008 | 7.240 | 7.276 | 7.095 | 7.219 | 98,208,048 | +0.03(+0.48%) |
Jul 11, 2008 | 7.116 | 7.263 | 7.090 | 7.185 | 108,303,624 | +0.02(+0.34%) |
Jul 10, 2008 | 7.323 | 7.339 | 7.092 | 7.161 | 153,767,152 | -0.13(-1.80%) |
Jul 09, 2008 | 7.534 | 7.534 | 7.280 | 7.292 | 95,046,880 | -0.21(-2.85%) |
Jul 08, 2008 | 7.568 | 7.591 | 7.382 | 7.506 | 104,310,400 | -0.10(-1.25%) |
Jul 07, 2008 | 7.534 | 7.765 | 7.496 | 7.601 | 85,968,632 | +0.10(+1.29%) |
Jul 04, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | +0.00(+0.00%) |
Jul 03, 2008 | 7.532 | 7.565 | 7.370 | 7.504 | 78,812,416 | -0.03(-0.39%) |
Jul 02, 2008 | 7.622 | 7.679 | 7.516 | 7.534 | 60,546,284 | -0.07(-0.89%) |
Jul 01, 2008 | 7.522 | 7.665 | 7.458 | 7.601 | 111,295,760 | -0.04(-0.48%) |
Jun 30, 2008 | 7.755 | 7.848 | 7.574 | 7.637 | 89,178,640 | -0.06(-0.83%) |
Jun 27, 2008 | 7.705 | 7.745 | 7.606 | 7.701 | 84,049,952 | -0.02(-0.20%) |
Jun 26, 2008 | 7.817 | 7.817 | 7.646 | 7.717 | 101,920,936 | -0.16(-2.04%) |
Jun 25, 2008 | 7.798 | 7.981 | 7.798 | 7.878 | 67,966,840 | +0.10(+1.24%) |
Jun 24, 2008 | 7.810 | 7.855 | 7.750 | 7.781 | 98,647,832 | -0.08(-1.03%) |
Jun 23, 2008 | 7.924 | 7.943 | 7.833 | 7.862 | 64,068,484 | -0.02(-0.28%) |
Jun 20, 2008 | 7.955 | 8.047 | 7.798 | 7.884 | 116,518,744 | -0.16(-2.04%) |
Jun 19, 2008 | 7.973 | 8.109 | 7.910 | 8.049 | 82,029,304 | +0.00(+0.00%) |
Jun 18, 2008 | 8.088 | 8.128 | 7.957 | 8.049 | 91,002,152 | -0.13(-1.58%) |
Jun 17, 2008 | 8.273 | 8.292 | 8.135 | 8.178 | 71,768,744 | -0.04(-0.50%) |
Jun 16, 2008 | 8.128 | 8.297 | 8.119 | 8.220 | 58,896,652 | +0.02(+0.27%) |
Jun 13, 2008 | 8.144 | 8.306 | 8.135 | 8.197 | 80,967,520 | +0.08(+1.02%) |
Jun 12, 2008 | 8.078 | 8.185 | 8.064 | 8.114 | 64,338,996 | +0.08(+1.05%) |
Jun 11, 2008 | 8.206 | 8.209 | 8.000 | 8.030 | 80,517,904 | -0.19(-2.29%) |
Jun 10, 2008 | 8.244 | 8.322 | 8.154 | 8.218 | 72,918,824 | -0.01(-0.13%) |
Jun 09, 2008 | 8.237 | 8.268 | 8.150 | 8.228 | 62,443,164 | +0.00(+0.00%) |
Jun 06, 2008 | 8.308 | 8.370 | 8.206 | 8.228 | 97,074,736 | -0.15(-1.81%) |
Jun 05, 2008 | 8.140 | 8.420 | 8.109 | 8.380 | 131,522,864 | +0.29(+3.63%) |
Jun 04, 2008 | 7.950 | 8.149 | 7.950 | 8.087 | 76,248,248 | +0.10(+1.23%) |
Jun 03, 2008 | 8.045 | 8.114 | 7.955 | 7.988 | 84,412,944 | -0.00(-0.02%) |
Jun 02, 2008 | 8.095 | 8.121 | 7.903 | 7.990 | 84,446,936 | -0.14(-1.72%) |
May 30, 2008 | 8.128 | 8.223 | 8.106 | 8.130 | 101,583,320 | +0.03(+0.32%) |
May 29, 2008 | 8.030 | 8.135 | 7.973 | 8.104 | 84,368,952 | +0.07(+0.84%) |
May 28, 2008 | 7.947 | 8.059 | 7.936 | 8.036 | 103,627,760 | +0.14(+1.79%) |
May 27, 2008 | 7.779 | 7.940 | 7.776 | 7.895 | 90,527,344 | +0.13(+1.65%) |
May 26, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.738 | 7.800 | 7.724 | 7.767 | 97,136,712 | +0.01(+0.13%) |
May 22, 2008 | 7.810 | 7.829 | 7.722 | 7.757 | 169,453,072 | +0.02(+0.22%) |
May 21, 2008 | 7.981 | 8.007 | 7.670 | 7.739 | 199,760,032 | -0.29(-3.57%) |
May 20, 2008 | 8.064 | 8.090 | 7.926 | 8.026 | 125,667,312 | -0.04(-0.54%) |
May 19, 2008 | 8.175 | 8.301 | 8.023 | 8.069 | 120,581,744 | -0.10(-1.23%) |
May 16, 2008 | 8.131 | 8.209 | 8.000 | 8.169 | 143,811,728 | +0.10(+1.20%) |
May 15, 2008 | 7.924 | 8.131 | 7.822 | 8.073 | 165,946,944 | +0.19(+2.39%) |
May 14, 2008 | 7.760 | 8.030 | 7.757 | 7.884 | 318,392,928 | +0.24(+3.09%) |
May 13, 2008 | 7.669 | 7.921 | 7.475 | 7.648 | 820,415,872 | -0.44(-5.47%) |
May 12, 2008 | 8.532 | 8.632 | 7.921 | 8.090 | 232,660,672 | -0.40(-4.68%) |
May 09, 2008 | 8.439 | 8.525 | 8.396 | 8.487 | 55,653,812 | +0.01(+0.14%) |
May 08, 2008 | 8.442 | 8.543 | 8.371 | 8.475 | 61,205,600 | +0.07(+0.84%) |
May 07, 2008 | 8.391 | 8.615 | 8.356 | 8.404 | 108,730,488 | +0.00(+0.02%) |
May 06, 2008 | 8.334 | 8.441 | 8.213 | 8.403 | 66,902,244 | +0.06(+0.75%) |
May 05, 2008 | 8.306 | 8.394 | 8.258 | 8.341 | 50,173,512 | -0.01(-0.17%) |
May 02, 2008 | 8.342 | 8.382 | 8.249 | 8.354 | 67,488,320 | +0.06(+0.69%) |