Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.27 | 10.42 | 10.16 | 10.19 | 87,233,568 | -0.11(-1.11%) |
Jul 30, 2008 | 10.18 | 10.44 | 10.11 | 10.31 | 77,765,880 | +0.19(+1.89%) |
Jul 29, 2008 | 10.05 | 10.16 | 10.01 | 10.11 | 59,503,720 | +0.09(+0.93%) |
Jul 28, 2008 | 10.30 | 10.32 | 10.01 | 10.02 | 65,649,040 | -0.29(-2.81%) |
Jul 25, 2008 | 10.31 | 10.34 | 10.22 | 10.31 | 78,500,776 | +0.04(+0.43%) |
Jul 24, 2008 | 10.47 | 10.51 | 10.23 | 10.27 | 75,097,120 | -0.14(-1.36%) |
Jul 23, 2008 | 10.26 | 10.44 | 10.16 | 10.41 | 120,189,896 | +0.39(+3.92%) |
Jul 22, 2008 | 9.814 | 10.09 | 9.765 | 10.02 | 91,453,160 | +0.14(+1.44%) |
Jul 21, 2008 | 10.06 | 10.11 | 9.820 | 9.874 | 89,073,024 | -0.13(-1.26%) |
Jul 18, 2008 | 10.05 | 10.07 | 9.863 | 10.000 | 78,315,936 | -0.04(-0.38%) |
Jul 17, 2008 | 9.967 | 10.09 | 9.825 | 10.04 | 89,952,264 | +0.07(+0.71%) |
Jul 16, 2008 | 9.607 | 9.983 | 9.503 | 9.967 | 102,629,928 | +0.37(+3.87%) |
Jul 15, 2008 | 9.563 | 9.721 | 9.465 | 9.596 | 113,208,432 | -0.04(-0.40%) |
Jul 14, 2008 | 9.836 | 9.880 | 9.601 | 9.634 | 65,554,300 | -0.09(-0.90%) |
Jul 11, 2008 | 9.792 | 9.852 | 9.651 | 9.721 | 93,553,088 | -0.12(-1.22%) |
Jul 10, 2008 | 9.907 | 10.02 | 9.738 | 9.842 | 86,264,696 | +0.00(+0.00%) |
Jul 09, 2008 | 10.01 | 10.14 | 9.825 | 9.842 | 93,751,768 | -0.09(-0.88%) |
Jul 08, 2008 | 9.536 | 9.945 | 9.530 | 9.929 | 111,844,048 | +0.44(+4.60%) |
Jul 07, 2008 | 9.716 | 9.765 | 9.421 | 9.492 | 87,488,784 | -0.20(-2.03%) |
Jul 04, 2008 | 9.700 | 9.754 | 9.607 | 9.689 | 44,609,756 | +0.00(+0.00%) |
Jul 03, 2008 | 9.700 | 9.754 | 9.607 | 9.689 | 44,609,756 | +0.07(+0.74%) |
Jul 02, 2008 | 9.738 | 9.749 | 9.607 | 9.618 | 70,205,424 | -0.06(-0.62%) |
Jul 01, 2008 | 9.514 | 9.700 | 9.476 | 9.678 | 97,378,424 | +0.14(+1.49%) |
Jun 30, 2008 | 9.438 | 9.629 | 9.421 | 9.536 | 81,178,520 | +0.10(+1.10%) |
Jun 27, 2008 | 9.421 | 9.541 | 9.345 | 9.432 | 120,890,096 | +0.06(+0.64%) |
Jun 26, 2008 | 9.694 | 9.836 | 9.372 | 9.372 | 100,374,400 | -0.39(-3.97%) |
Jun 25, 2008 | 9.683 | 9.907 | 9.607 | 9.760 | 106,299,960 | +0.10(+1.07%) |
Jun 24, 2008 | 9.492 | 9.689 | 9.465 | 9.656 | 89,281,448 | +0.17(+1.78%) |
Jun 23, 2008 | 9.509 | 9.558 | 9.443 | 9.487 | 85,179,552 | +0.03(+0.29%) |
Jun 20, 2008 | 9.672 | 9.732 | 9.443 | 9.459 | 116,122,968 | -0.24(-2.48%) |
Jun 19, 2008 | 9.721 | 9.787 | 9.661 | 9.700 | 115,794,944 | +0.00(+0.00%) |
Jun 18, 2008 | 10.10 | 10.12 | 9.683 | 9.700 | 174,976,496 | +0.03(+0.28%) |
Jun 17, 2008 | 9.743 | 9.798 | 9.645 | 9.672 | 79,308,656 | -0.03(-0.28%) |
Jun 16, 2008 | 9.776 | 9.809 | 9.661 | 9.700 | 107,949,160 | -0.12(-1.22%) |
Jun 13, 2008 | 9.711 | 9.820 | 9.634 | 9.820 | 88,624,992 | +0.14(+1.47%) |
Jun 12, 2008 | 9.618 | 9.803 | 9.607 | 9.678 | 88,673,848 | +0.10(+1.03%) |
Jun 11, 2008 | 9.782 | 9.792 | 9.552 | 9.580 | 108,986,440 | -0.21(-2.17%) |
Jun 10, 2008 | 9.792 | 9.836 | 9.667 | 9.792 | 104,730,520 | -0.04(-0.44%) |
Jun 09, 2008 | 9.880 | 9.918 | 9.803 | 9.836 | 104,864,040 | +0.03(+0.33%) |
Jun 06, 2008 | 10.12 | 10.15 | 9.798 | 9.803 | 175,405,600 | -0.39(-3.80%) |
Jun 05, 2008 | 10.23 | 10.24 | 10.07 | 10.19 | 152,224,240 | -0.07(-0.69%) |
Jun 04, 2008 | 10.37 | 10.44 | 10.20 | 10.26 | 110,902,128 | -0.11(-1.10%) |
Jun 03, 2008 | 10.43 | 10.48 | 10.33 | 10.38 | 97,895,152 | -0.09(-0.89%) |
Jun 02, 2008 | 10.61 | 10.62 | 10.39 | 10.47 | 97,985,344 | -0.10(-0.93%) |
May 30, 2008 | 10.63 | 10.64 | 10.53 | 10.57 | 68,007,280 | -0.02(-0.21%) |
May 29, 2008 | 10.56 | 10.67 | 10.54 | 10.59 | 82,103,360 | +0.05(+0.52%) |
May 28, 2008 | 10.60 | 10.63 | 10.46 | 10.53 | 79,655,008 | -0.02(-0.16%) |
May 27, 2008 | 10.69 | 10.70 | 10.51 | 10.55 | 86,016,832 | -0.11(-1.02%) |
May 26, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 76,725,640 | -0.14(-1.26%) |
May 22, 2008 | 10.79 | 10.88 | 10.70 | 10.80 | 116,720,720 | -0.13(-1.15%) |
May 21, 2008 | 10.98 | 11.01 | 10.87 | 10.92 | 110,952,544 | -0.02(-0.20%) |
May 20, 2008 | 11.02 | 11.05 | 10.92 | 10.94 | 112,539,952 | -0.10(-0.89%) |
May 19, 2008 | 10.94 | 11.08 | 10.88 | 11.04 | 111,056,736 | +0.11(+1.00%) |
May 16, 2008 | 10.98 | 10.99 | 10.89 | 10.93 | 85,353,616 | -0.03(-0.25%) |
May 15, 2008 | 10.95 | 10.97 | 10.88 | 10.96 | 66,074,984 | +0.01(+0.10%) |
May 14, 2008 | 10.93 | 10.97 | 10.90 | 10.95 | 75,915,480 | +0.05(+0.45%) |
May 13, 2008 | 10.88 | 10.94 | 10.84 | 10.90 | 70,813,800 | +0.03(+0.30%) |
May 12, 2008 | 10.84 | 10.90 | 10.80 | 10.87 | 66,342,884 | +0.07(+0.61%) |
May 09, 2008 | 10.87 | 10.88 | 10.75 | 10.80 | 64,709,296 | -0.10(-0.90%) |
May 08, 2008 | 10.91 | 10.94 | 10.85 | 10.90 | 85,797,520 | +0.03(+0.25%) |
May 07, 2008 | 11.05 | 11.08 | 10.85 | 10.87 | 99,898,288 | -0.27(-2.45%) |
May 06, 2008 | 11.20 | 11.23 | 11.06 | 11.15 | 75,158,144 | -0.05(-0.49%) |
May 05, 2008 | 11.24 | 11.24 | 11.16 | 11.20 | 63,673,052 | -0.05(-0.44%) |
May 02, 2008 | 11.18 | 11.27 | 11.11 | 11.25 | 89,114,352 | +0.09(+0.83%) |