Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.552 | 6.656 | 6.375 | 6.460 | 36,487,444 | -0.41(-5.97%) |
Jul 30, 2008 | 7.342 | 7.422 | 6.571 | 6.871 | 30,078,570 | -0.14(-2.01%) |
Jul 29, 2008 | 7.011 | 7.011 | 6.417 | 7.011 | 16,109,034 | +0.51(+7.92%) |
Jul 28, 2008 | 6.748 | 7.079 | 6.430 | 6.497 | 12,723,362 | -0.34(-4.93%) |
Jul 25, 2008 | 6.797 | 7.410 | 6.571 | 6.834 | 16,660,896 | -0.02(-0.27%) |
Jul 24, 2008 | 7.373 | 7.654 | 6.754 | 6.852 | 19,982,520 | -0.56(-7.60%) |
Jul 23, 2008 | 7.348 | 7.838 | 6.834 | 7.416 | 44,940,040 | +0.07(+1.00%) |
Jul 22, 2008 | 6.436 | 7.403 | 6.019 | 7.342 | 39,726,800 | +0.30(+4.26%) |
Jul 21, 2008 | 7.342 | 7.410 | 6.981 | 7.042 | 25,068,864 | +0.09(+1.23%) |
Jul 18, 2008 | 6.503 | 7.312 | 6.503 | 6.956 | 30,716,628 | +0.36(+5.48%) |
Jul 17, 2008 | 6.307 | 7.005 | 5.885 | 6.595 | 35,480,520 | +0.63(+10.58%) |
Jul 16, 2008 | 5.432 | 6.056 | 5.217 | 5.964 | 25,699,078 | +0.84(+16.37%) |
Jul 15, 2008 | 5.303 | 5.530 | 4.856 | 5.125 | 36,106,580 | -0.24(-4.56%) |
Jul 14, 2008 | 6.252 | 6.271 | 5.217 | 5.370 | 31,419,774 | -0.66(-10.87%) |
Jul 11, 2008 | 6.068 | 6.191 | 5.787 | 6.026 | 29,433,954 | -0.24(-3.81%) |
Jul 10, 2008 | 6.381 | 6.454 | 6.062 | 6.264 | 30,799,892 | -0.18(-2.85%) |
Jul 09, 2008 | 7.042 | 7.109 | 6.424 | 6.448 | 18,895,656 | -0.60(-8.51%) |
Jul 08, 2008 | 6.552 | 7.097 | 6.430 | 7.048 | 23,809,516 | +0.57(+8.79%) |
Jul 07, 2008 | 6.816 | 6.938 | 6.369 | 6.479 | 33,276,426 | -0.32(-4.68%) |
Jul 04, 2008 | 6.993 | 7.036 | 6.760 | 6.797 | 8,952,402 | +0.00(+0.00%) |
Jul 03, 2008 | 6.993 | 7.036 | 6.760 | 6.797 | 8,952,402 | -0.01(-0.18%) |
Jul 02, 2008 | 6.962 | 7.201 | 6.791 | 6.809 | 18,798,718 | -0.15(-2.20%) |
Jul 01, 2008 | 6.656 | 6.981 | 6.613 | 6.962 | 22,719,572 | +0.24(+3.55%) |
Jun 30, 2008 | 6.809 | 6.956 | 6.681 | 6.724 | 23,555,004 | -0.10(-1.44%) |
Jun 27, 2008 | 6.901 | 6.987 | 6.742 | 6.822 | 16,601,210 | -0.04(-0.62%) |
Jun 26, 2008 | 6.846 | 7.097 | 6.779 | 6.865 | 18,797,230 | -0.07(-1.06%) |
Jun 25, 2008 | 6.999 | 7.263 | 6.858 | 6.938 | 27,620,502 | -0.03(-0.44%) |
Jun 24, 2008 | 6.785 | 7.085 | 6.638 | 6.969 | 31,077,908 | +0.23(+3.45%) |
Jun 23, 2008 | 7.103 | 7.103 | 6.736 | 6.736 | 20,572,210 | -0.32(-4.60%) |
Jun 20, 2008 | 6.705 | 7.189 | 6.124 | 7.060 | 42,458,084 | +0.11(+1.59%) |
Jun 19, 2008 | 6.785 | 6.993 | 6.748 | 6.950 | 24,829,374 | +0.13(+1.98%) |
Jun 18, 2008 | 6.816 | 7.250 | 6.607 | 6.816 | 38,077,228 | -0.17(-2.37%) |
Jun 17, 2008 | 7.342 | 7.428 | 6.950 | 6.981 | 47,903,676 | -0.24(-3.39%) |
Jun 16, 2008 | 7.177 | 7.385 | 7.146 | 7.226 | 40,934,460 | +0.04(+0.60%) |
Jun 13, 2008 | 7.146 | 7.287 | 7.018 | 7.183 | 161,657,616 | -0.15(-2.09%) |
Jun 12, 2008 | 8.585 | 8.849 | 7.128 | 7.336 | 65,191,476 | -2.28(-23.74%) |
Jun 11, 2008 | 10.32 | 10.39 | 9.596 | 9.620 | 12,442,277 | -0.70(-6.82%) |
Jun 10, 2008 | 10.38 | 10.56 | 10.07 | 10.32 | 10,184,720 | +0.13(+1.26%) |
Jun 09, 2008 | 10.73 | 10.73 | 10.13 | 10.20 | 14,158,039 | -0.40(-3.76%) |
Jun 06, 2008 | 10.91 | 11.00 | 10.56 | 10.59 | 11,016,109 | -0.64(-5.72%) |
Jun 05, 2008 | 11.26 | 11.30 | 11.03 | 11.24 | 8,426,706 | +0.04(+0.38%) |
Jun 04, 2008 | 11.46 | 11.48 | 11.04 | 11.19 | 13,125,221 | -0.28(-2.45%) |
Jun 03, 2008 | 11.87 | 11.95 | 11.35 | 11.48 | 9,274,960 | -0.29(-2.50%) |
Jun 02, 2008 | 11.90 | 11.91 | 11.57 | 11.77 | 10,096,562 | -0.15(-1.28%) |
May 30, 2008 | 12.34 | 12.34 | 11.84 | 11.92 | 8,030,614 | -0.32(-2.65%) |
May 29, 2008 | 11.81 | 12.32 | 11.81 | 12.25 | 13,090,880 | +0.21(+1.73%) |
May 28, 2008 | 12.52 | 12.57 | 11.76 | 12.04 | 23,191,626 | -1.40(-10.43%) |
May 27, 2008 | 13.42 | 13.59 | 13.21 | 13.44 | 5,581,358 | +0.05(+0.37%) |
May 26, 2008 | 13.72 | 13.74 | 13.37 | 13.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.72 | 13.74 | 13.37 | 13.39 | 5,652,013 | -0.42(-3.06%) |
May 22, 2008 | 13.74 | 14.05 | 13.59 | 13.81 | 5,262,169 | +0.00(+0.00%) |
May 21, 2008 | 14.11 | 14.25 | 13.80 | 13.81 | 7,714,241 | -0.28(-2.00%) |
May 20, 2008 | 14.45 | 14.45 | 14.02 | 14.10 | 6,501,023 | -0.40(-2.75%) |
May 19, 2008 | 14.54 | 14.78 | 14.45 | 14.49 | 4,663,761 | -0.03(-0.21%) |
May 16, 2008 | 15.14 | 15.16 | 14.42 | 14.53 | 7,639,542 | -0.84(-5.46%) |
May 15, 2008 | 15.13 | 15.41 | 14.97 | 15.36 | 4,657,235 | +0.27(+1.78%) |
May 14, 2008 | 14.94 | 15.22 | 14.82 | 15.09 | 4,590,171 | +0.28(+1.86%) |
May 13, 2008 | 15.14 | 15.14 | 14.78 | 14.82 | 3,860,536 | -0.23(-1.55%) |
May 12, 2008 | 14.76 | 15.06 | 14.73 | 15.05 | 3,745,130 | +0.36(+2.46%) |
May 09, 2008 | 14.49 | 15.03 | 14.39 | 14.69 | 4,413,181 | +0.01(+0.04%) |
May 08, 2008 | 15.00 | 15.01 | 14.54 | 14.68 | 5,766,825 | -0.23(-1.56%) |
May 07, 2008 | 15.52 | 15.65 | 14.86 | 14.92 | 5,525,969 | -0.63(-4.06%) |
May 06, 2008 | 15.33 | 15.69 | 15.08 | 15.55 | 4,918,253 | +0.05(+0.32%) |
May 05, 2008 | 15.57 | 15.72 | 15.33 | 15.50 | 3,818,063 | -0.10(-0.67%) |
May 02, 2008 | 15.87 | 15.99 | 15.50 | 15.60 | 5,567,254 | -0.08(-0.51%) |