Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.689 | 7.782 | 7.631 | 7.681 | 84,893,120 | -0.04(-0.58%) |
Jul 30, 2008 | 7.627 | 7.744 | 7.586 | 7.725 | 93,579,776 | +0.16(+2.11%) |
Jul 29, 2008 | 7.566 | 7.629 | 7.375 | 7.566 | 98,755,248 | +0.19(+2.63%) |
Jul 28, 2008 | 7.453 | 7.514 | 7.319 | 7.372 | 64,260,812 | -0.12(-1.62%) |
Jul 25, 2008 | 7.444 | 7.543 | 7.381 | 7.494 | 68,623,552 | +0.06(+0.76%) |
Jul 24, 2008 | 7.615 | 7.615 | 7.427 | 7.437 | 80,453,752 | -0.15(-2.03%) |
Jul 23, 2008 | 7.442 | 7.660 | 7.442 | 7.591 | 95,200,840 | +0.13(+1.72%) |
Jul 22, 2008 | 7.355 | 7.468 | 7.309 | 7.463 | 88,239,448 | +0.03(+0.42%) |
Jul 21, 2008 | 7.475 | 7.492 | 7.336 | 7.432 | 63,903,132 | -0.01(-0.16%) |
Jul 18, 2008 | 7.370 | 7.535 | 7.360 | 7.444 | 82,615,432 | +0.03(+0.44%) |
Jul 17, 2008 | 7.372 | 7.483 | 7.252 | 7.411 | 110,543,768 | +0.15(+2.10%) |
Jul 16, 2008 | 7.082 | 7.278 | 7.029 | 7.259 | 109,497,144 | +0.12(+1.66%) |
Jul 15, 2008 | 7.041 | 7.214 | 7.000 | 7.141 | 127,649,320 | -0.02(-0.33%) |
Jul 14, 2008 | 7.185 | 7.221 | 7.041 | 7.165 | 98,958,752 | +0.03(+0.48%) |
Jul 11, 2008 | 7.062 | 7.207 | 7.036 | 7.130 | 109,131,504 | +0.02(+0.34%) |
Jul 10, 2008 | 7.267 | 7.283 | 7.038 | 7.106 | 154,942,544 | -0.13(-1.80%) |
Jul 09, 2008 | 7.477 | 7.477 | 7.225 | 7.237 | 95,773,416 | -0.21(-2.85%) |
Jul 08, 2008 | 7.511 | 7.533 | 7.326 | 7.449 | 105,107,752 | -0.09(-1.25%) |
Jul 07, 2008 | 7.477 | 7.706 | 7.439 | 7.543 | 86,625,784 | +0.10(+1.29%) |
Jul 04, 2008 | 7.475 | 7.507 | 7.314 | 7.447 | 79,414,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.475 | 7.507 | 7.314 | 7.447 | 79,414,864 | -0.03(-0.39%) |
Jul 02, 2008 | 7.564 | 7.621 | 7.459 | 7.477 | 61,009,100 | -0.07(-0.89%) |
Jul 01, 2008 | 7.465 | 7.607 | 7.401 | 7.543 | 112,146,504 | -0.04(-0.47%) |
Jun 30, 2008 | 7.696 | 7.789 | 7.517 | 7.579 | 89,860,320 | -0.06(-0.83%) |
Jun 27, 2008 | 7.646 | 7.686 | 7.549 | 7.643 | 84,692,432 | -0.02(-0.20%) |
Jun 26, 2008 | 7.758 | 7.758 | 7.588 | 7.658 | 102,700,016 | -0.16(-2.04%) |
Jun 25, 2008 | 7.739 | 7.921 | 7.739 | 7.818 | 68,486,384 | +0.10(+1.24%) |
Jun 24, 2008 | 7.751 | 7.795 | 7.691 | 7.722 | 99,401,896 | -0.08(-1.03%) |
Jun 23, 2008 | 7.864 | 7.883 | 7.773 | 7.802 | 64,558,224 | -0.02(-0.28%) |
Jun 20, 2008 | 7.895 | 7.986 | 7.739 | 7.825 | 117,409,416 | -0.16(-2.04%) |
Jun 19, 2008 | 7.912 | 8.048 | 7.850 | 7.988 | 82,656,344 | +0.00(+0.00%) |
Jun 18, 2008 | 8.027 | 8.066 | 7.897 | 7.988 | 91,697,776 | -0.13(-1.58%) |
Jun 17, 2008 | 8.210 | 8.229 | 8.073 | 8.116 | 72,317,352 | -0.04(-0.50%) |
Jun 16, 2008 | 8.066 | 8.234 | 8.058 | 8.157 | 59,346,860 | +0.02(+0.27%) |
Jun 13, 2008 | 8.082 | 8.243 | 8.073 | 8.135 | 81,586,440 | +0.08(+1.02%) |
Jun 12, 2008 | 8.017 | 8.123 | 8.003 | 8.053 | 64,830,808 | +0.08(+1.05%) |
Jun 11, 2008 | 8.144 | 8.147 | 7.939 | 7.969 | 81,133,384 | -0.19(-2.29%) |
Jun 10, 2008 | 8.181 | 8.258 | 8.092 | 8.156 | 73,476,224 | -0.01(-0.13%) |
Jun 09, 2008 | 8.174 | 8.205 | 8.089 | 8.166 | 62,920,480 | +0.00(+0.00%) |
Jun 06, 2008 | 8.245 | 8.306 | 8.144 | 8.166 | 97,816,776 | -0.15(-1.81%) |
Jun 05, 2008 | 8.078 | 8.356 | 8.048 | 8.317 | 132,528,232 | +0.29(+3.63%) |
Jun 04, 2008 | 7.890 | 8.087 | 7.890 | 8.025 | 76,831,096 | +0.10(+1.23%) |
Jun 03, 2008 | 7.984 | 8.053 | 7.895 | 7.928 | 85,058,200 | -0.00(-0.02%) |
Jun 02, 2008 | 8.034 | 8.060 | 7.843 | 7.929 | 85,092,456 | -0.14(-1.72%) |
May 30, 2008 | 8.066 | 8.161 | 8.044 | 8.068 | 102,359,824 | +0.03(+0.32%) |
May 29, 2008 | 7.969 | 8.073 | 7.912 | 8.042 | 85,013,872 | +0.07(+0.84%) |
May 28, 2008 | 7.886 | 7.998 | 7.876 | 7.976 | 104,419,896 | +0.14(+1.79%) |
May 27, 2008 | 7.720 | 7.880 | 7.717 | 7.835 | 91,219,336 | +0.13(+1.65%) |
May 26, 2008 | 7.679 | 7.741 | 7.665 | 7.708 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.679 | 7.741 | 7.665 | 7.708 | 97,879,232 | +0.01(+0.13%) |
May 22, 2008 | 7.751 | 7.770 | 7.663 | 7.698 | 170,748,384 | +0.02(+0.22%) |
May 21, 2008 | 7.921 | 7.946 | 7.612 | 7.681 | 201,287,008 | -0.28(-3.57%) |
May 20, 2008 | 8.003 | 8.029 | 7.866 | 7.965 | 126,627,920 | -0.04(-0.54%) |
May 19, 2008 | 8.113 | 8.238 | 7.962 | 8.008 | 121,503,472 | -0.10(-1.23%) |
May 16, 2008 | 8.070 | 8.147 | 7.939 | 8.108 | 144,911,040 | +0.10(+1.20%) |
May 15, 2008 | 7.864 | 8.070 | 7.763 | 8.012 | 167,215,440 | +0.19(+2.39%) |
May 14, 2008 | 7.701 | 7.969 | 7.698 | 7.825 | 320,826,720 | +0.23(+3.09%) |
May 13, 2008 | 7.610 | 7.861 | 7.418 | 7.590 | 826,687,168 | -0.44(-5.47%) |
May 12, 2008 | 8.468 | 8.567 | 7.861 | 8.029 | 234,439,136 | -0.39(-4.68%) |
May 09, 2008 | 8.375 | 8.461 | 8.332 | 8.423 | 56,079,232 | +0.01(+0.14%) |
May 08, 2008 | 8.378 | 8.478 | 8.308 | 8.411 | 61,673,456 | +0.07(+0.84%) |
May 07, 2008 | 8.327 | 8.550 | 8.293 | 8.341 | 109,561,632 | +0.00(+0.02%) |
May 06, 2008 | 8.270 | 8.377 | 8.150 | 8.339 | 67,413,648 | +0.06(+0.75%) |
May 05, 2008 | 8.243 | 8.330 | 8.195 | 8.277 | 50,557,040 | -0.01(-0.17%) |
May 02, 2008 | 8.279 | 8.318 | 8.186 | 8.291 | 68,004,200 | +0.06(+0.69%) |