Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.42 | 10.58 | 10.31 | 10.34 | 85,946,448 | -0.12(-1.11%) |
Jul 30, 2008 | 10.33 | 10.59 | 10.27 | 10.46 | 76,618,448 | +0.19(+1.89%) |
Jul 29, 2008 | 10.21 | 10.31 | 10.16 | 10.27 | 58,625,752 | +0.09(+0.93%) |
Jul 28, 2008 | 10.45 | 10.48 | 10.16 | 10.17 | 64,680,392 | -0.29(-2.81%) |
Jul 25, 2008 | 10.47 | 10.50 | 10.37 | 10.47 | 77,342,504 | +0.04(+0.43%) |
Jul 24, 2008 | 10.63 | 10.66 | 10.39 | 10.42 | 73,989,072 | -0.14(-1.36%) |
Jul 23, 2008 | 10.41 | 10.59 | 10.31 | 10.57 | 118,416,504 | +0.40(+3.92%) |
Jul 22, 2008 | 9.961 | 10.24 | 9.911 | 10.17 | 90,103,776 | +0.14(+1.44%) |
Jul 21, 2008 | 10.21 | 10.27 | 9.967 | 10.02 | 87,758,760 | -0.13(-1.26%) |
Jul 18, 2008 | 10.20 | 10.22 | 10.01 | 10.15 | 77,160,392 | -0.04(-0.38%) |
Jul 17, 2008 | 10.12 | 10.24 | 9.972 | 10.19 | 88,625,024 | +0.07(+0.71%) |
Jul 16, 2008 | 9.751 | 10.13 | 9.645 | 10.12 | 101,115,632 | +0.38(+3.87%) |
Jul 15, 2008 | 9.706 | 9.867 | 9.607 | 9.740 | 111,538,048 | -0.04(-0.40%) |
Jul 14, 2008 | 9.983 | 10.03 | 9.745 | 9.778 | 64,587,052 | -0.09(-0.90%) |
Jul 11, 2008 | 9.939 | 10.00 | 9.795 | 9.867 | 92,172,720 | -0.12(-1.22%) |
Jul 10, 2008 | 10.06 | 10.17 | 9.884 | 9.989 | 84,991,872 | +0.00(+0.00%) |
Jul 09, 2008 | 10.16 | 10.29 | 9.972 | 9.989 | 92,368,472 | -0.09(-0.88%) |
Jul 08, 2008 | 9.679 | 10.09 | 9.673 | 10.08 | 110,193,800 | +0.44(+4.60%) |
Jul 07, 2008 | 9.862 | 9.911 | 9.562 | 9.634 | 86,197,896 | -0.20(-2.03%) |
Jul 04, 2008 | 9.845 | 9.900 | 9.751 | 9.834 | 43,951,544 | +0.00(+0.00%) |
Jul 03, 2008 | 9.845 | 9.900 | 9.751 | 9.834 | 43,951,544 | +0.07(+0.74%) |
Jul 02, 2008 | 9.884 | 9.895 | 9.751 | 9.762 | 69,169,552 | -0.06(-0.62%) |
Jul 01, 2008 | 9.657 | 9.845 | 9.618 | 9.823 | 95,941,616 | +0.14(+1.49%) |
Jun 30, 2008 | 9.579 | 9.773 | 9.562 | 9.679 | 79,980,736 | +0.11(+1.10%) |
Jun 27, 2008 | 9.562 | 9.684 | 9.485 | 9.573 | 119,106,368 | +0.06(+0.64%) |
Jun 26, 2008 | 9.839 | 9.983 | 9.512 | 9.512 | 98,893,384 | -0.39(-3.97%) |
Jun 25, 2008 | 9.828 | 10.06 | 9.751 | 9.906 | 104,731,512 | +0.11(+1.07%) |
Jun 24, 2008 | 9.634 | 9.834 | 9.607 | 9.801 | 87,964,104 | +0.17(+1.78%) |
Jun 23, 2008 | 9.651 | 9.701 | 9.585 | 9.629 | 83,922,736 | +0.03(+0.29%) |
Jun 20, 2008 | 9.817 | 9.878 | 9.585 | 9.601 | 114,409,584 | -0.24(-2.48%) |
Jun 19, 2008 | 9.867 | 9.934 | 9.806 | 9.845 | 114,086,400 | +0.00(+0.00%) |
Jun 18, 2008 | 10.25 | 10.27 | 9.828 | 9.845 | 172,394,736 | +0.03(+0.28%) |
Jun 17, 2008 | 9.889 | 9.945 | 9.789 | 9.817 | 78,138,464 | -0.03(-0.28%) |
Jun 16, 2008 | 9.922 | 9.956 | 9.806 | 9.845 | 106,356,384 | -0.12(-1.22%) |
Jun 13, 2008 | 9.856 | 9.967 | 9.778 | 9.967 | 87,317,344 | +0.14(+1.47%) |
Jun 12, 2008 | 9.762 | 9.949 | 9.751 | 9.823 | 87,365,480 | +0.10(+1.03%) |
Jun 11, 2008 | 9.928 | 9.939 | 9.695 | 9.723 | 107,378,360 | -0.22(-2.17%) |
Jun 10, 2008 | 9.939 | 9.983 | 9.812 | 9.939 | 103,185,232 | -0.04(-0.44%) |
Jun 09, 2008 | 10.03 | 10.07 | 9.950 | 9.983 | 103,316,784 | +0.03(+0.33%) |
Jun 06, 2008 | 10.27 | 10.30 | 9.945 | 9.950 | 172,817,504 | -0.39(-3.80%) |
Jun 05, 2008 | 10.38 | 10.39 | 10.22 | 10.34 | 149,978,192 | -0.07(-0.69%) |
Jun 04, 2008 | 10.53 | 10.60 | 10.35 | 10.42 | 109,265,776 | -0.12(-1.11%) |
Jun 03, 2008 | 10.59 | 10.64 | 10.49 | 10.53 | 96,450,720 | -0.09(-0.89%) |
Jun 02, 2008 | 10.76 | 10.78 | 10.54 | 10.63 | 96,539,576 | -0.10(-0.93%) |
May 30, 2008 | 10.79 | 10.80 | 10.69 | 10.73 | 67,003,844 | -0.02(-0.21%) |
May 29, 2008 | 10.71 | 10.83 | 10.70 | 10.75 | 80,891,928 | +0.06(+0.52%) |
May 28, 2008 | 10.76 | 10.79 | 10.62 | 10.69 | 78,479,704 | -0.02(-0.16%) |
May 27, 2008 | 10.85 | 10.86 | 10.66 | 10.71 | 84,747,664 | -0.11(-1.02%) |
May 26, 2008 | 10.93 | 10.93 | 10.81 | 10.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.93 | 10.93 | 10.81 | 10.82 | 75,593,560 | -0.14(-1.26%) |
May 22, 2008 | 10.95 | 11.04 | 10.86 | 10.96 | 114,998,520 | -0.13(-1.15%) |
May 21, 2008 | 11.14 | 11.17 | 11.04 | 11.09 | 109,315,448 | -0.02(-0.20%) |
May 20, 2008 | 11.18 | 11.22 | 11.09 | 11.11 | 110,879,440 | -0.10(-0.89%) |
May 19, 2008 | 11.11 | 11.24 | 11.05 | 11.21 | 109,418,104 | +0.11(+1.00%) |
May 16, 2008 | 11.15 | 11.15 | 11.05 | 11.10 | 84,094,232 | -0.03(-0.25%) |
May 15, 2008 | 11.11 | 11.14 | 11.04 | 11.12 | 65,100,056 | +0.01(+0.10%) |
May 14, 2008 | 11.09 | 11.14 | 11.06 | 11.11 | 74,795,352 | +0.05(+0.45%) |
May 13, 2008 | 11.04 | 11.11 | 11.00 | 11.06 | 69,768,952 | +0.03(+0.30%) |
May 12, 2008 | 11.00 | 11.06 | 10.96 | 11.03 | 65,364,004 | +0.07(+0.61%) |
May 09, 2008 | 11.03 | 11.04 | 10.91 | 10.96 | 63,754,516 | -0.10(-0.90%) |
May 08, 2008 | 11.07 | 11.10 | 11.01 | 11.06 | 84,531,584 | +0.03(+0.25%) |
May 07, 2008 | 11.22 | 11.25 | 11.01 | 11.04 | 98,424,296 | -0.28(-2.45%) |
May 06, 2008 | 11.37 | 11.40 | 11.22 | 11.31 | 74,049,192 | -0.06(-0.49%) |
May 05, 2008 | 11.41 | 11.41 | 11.33 | 11.37 | 62,733,560 | -0.05(-0.44%) |
May 02, 2008 | 11.35 | 11.44 | 11.28 | 11.42 | 87,799,480 | +0.09(+0.83%) |