Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.015 | 8.116 | 8.001 | 8.044 | 0 | -0.07(-0.87%) |
Aug 28, 2008 | 8.025 | 8.114 | 7.982 | 8.114 | 79,442,592 | +0.09(+1.13%) |
Aug 27, 2008 | 7.998 | 8.096 | 7.981 | 8.024 | 79,067,048 | -0.01(-0.13%) |
Aug 26, 2008 | 8.006 | 8.058 | 7.982 | 8.034 | 59,049,696 | +0.01(+0.11%) |
Aug 25, 2008 | 7.998 | 8.099 | 7.974 | 8.025 | 70,474,792 | -0.04(-0.53%) |
Aug 22, 2008 | 7.970 | 8.096 | 7.938 | 8.068 | 0 | +0.10(+1.31%) |
Aug 21, 2008 | 7.835 | 7.981 | 7.819 | 7.964 | 83,994,760 | +0.05(+0.63%) |
Aug 20, 2008 | 7.715 | 7.948 | 7.681 | 7.914 | 193,429,024 | +0.42(+5.65%) |
Aug 19, 2008 | 7.612 | 7.612 | 7.429 | 7.490 | 132,515,944 | -0.16(-2.04%) |
Aug 18, 2008 | 7.830 | 7.843 | 7.518 | 7.646 | 105,488,456 | -0.17(-2.17%) |
Aug 15, 2008 | 7.821 | 7.859 | 7.735 | 7.816 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 7.766 | 7.845 | 7.739 | 7.801 | 64,477,608 | -0.02(-0.24%) |
Aug 13, 2008 | 7.850 | 7.897 | 7.759 | 7.819 | 52,747,456 | -0.01(-0.15%) |
Aug 12, 2008 | 7.823 | 7.885 | 7.729 | 7.832 | 49,520,532 | -0.01(-0.11%) |
Aug 11, 2008 | 7.857 | 7.943 | 7.766 | 7.840 | 61,614,092 | -0.02(-0.20%) |
Aug 08, 2008 | 7.773 | 7.878 | 7.681 | 7.856 | 86,110,616 | +0.05(+0.68%) |
Aug 07, 2008 | 7.715 | 7.862 | 7.646 | 7.802 | 75,058,672 | +0.06(+0.80%) |
Aug 06, 2008 | 7.677 | 7.797 | 7.651 | 7.741 | 71,279,368 | +0.03(+0.33%) |
Aug 05, 2008 | 7.569 | 7.747 | 7.538 | 7.715 | 77,670,744 | +0.18(+2.41%) |
Aug 04, 2008 | 7.494 | 7.621 | 7.482 | 7.533 | 55,344,900 | -0.00(-0.05%) |
Aug 01, 2008 | 7.681 | 7.715 | 7.492 | 7.537 | 64,296,512 | -0.14(-1.88%) |
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%) |