Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.85 | 11.15 | 10.80 | 10.94 | 334,019,232 | -0.11(-0.96%) |
Jul 30, 2008 | 11.09 | 11.21 | 10.68 | 11.05 | 535,995,136 | +0.15(+1.40%) |
Jul 29, 2008 | 10.84 | 10.90 | 10.01 | 10.90 | 493,064,800 | +0.78(+7.66%) |
Jul 28, 2008 | 10.53 | 10.75 | 10.04 | 10.12 | 335,139,232 | -0.42(-3.99%) |
Jul 25, 2008 | 10.66 | 10.86 | 10.38 | 10.54 | 386,846,720 | -0.14(-1.28%) |
Jul 24, 2008 | 11.46 | 11.46 | 10.59 | 10.68 | 537,222,784 | -0.67(-5.94%) |
Jul 23, 2008 | 11.13 | 11.70 | 11.08 | 11.35 | 703,091,392 | +0.25(+2.24%) |
Jul 22, 2008 | 10.23 | 11.21 | 10.09 | 11.11 | 653,510,720 | +0.60(+5.69%) |
Jul 21, 2008 | 10.74 | 10.89 | 10.45 | 10.51 | 417,963,808 | +0.03(+0.29%) |
Jul 18, 2008 | 10.58 | 10.69 | 10.24 | 10.48 | 507,724,064 | +0.25(+2.43%) |
Jul 17, 2008 | 10.24 | 10.59 | 9.890 | 10.23 | 1,041,024,384 | +0.45(+4.56%) |
Jul 16, 2008 | 8.997 | 9.824 | 8.871 | 9.783 | 717,965,504 | +1.07(+12.34%) |
Jul 15, 2008 | 8.901 | 9.236 | 8.501 | 8.709 | 925,497,536 | -0.31(-3.43%) |
Jul 14, 2008 | 9.732 | 9.834 | 8.997 | 9.018 | 466,714,368 | -0.48(-5.07%) |
Jul 11, 2008 | 9.469 | 9.778 | 9.271 | 9.499 | 614,932,096 | -0.25(-2.60%) |
Jul 10, 2008 | 9.722 | 9.956 | 9.605 | 9.753 | 460,364,192 | -0.06(-0.62%) |
Jul 09, 2008 | 10.41 | 10.46 | 9.798 | 9.814 | 444,299,072 | -0.59(-5.70%) |
Jul 08, 2008 | 9.849 | 10.41 | 9.722 | 10.41 | 490,274,496 | +0.62(+6.32%) |
Jul 07, 2008 | 10.21 | 10.32 | 9.672 | 9.788 | 376,593,632 | -0.32(-3.16%) |
Jul 04, 2008 | 10.26 | 10.33 | 10.03 | 10.11 | 164,581,472 | +0.00(+0.00%) |
Jul 03, 2008 | 10.26 | 10.33 | 10.03 | 10.11 | 164,581,472 | -0.05(-0.45%) |
Jul 02, 2008 | 10.36 | 10.51 | 10.14 | 10.15 | 289,080,800 | -0.16(-1.52%) |
Jul 01, 2008 | 10.10 | 10.35 | 9.920 | 10.31 | 468,006,080 | +0.07(+0.69%) |
Jun 30, 2008 | 10.44 | 10.46 | 10.17 | 10.24 | 289,308,832 | -0.20(-1.94%) |
Jun 27, 2008 | 10.57 | 10.68 | 10.32 | 10.44 | 287,770,560 | -0.12(-1.15%) |
Jun 26, 2008 | 10.76 | 10.86 | 10.55 | 10.56 | 285,146,208 | -0.49(-4.45%) |
Jun 25, 2008 | 11.08 | 11.38 | 10.98 | 11.06 | 433,619,520 | +0.04(+0.32%) |
Jun 24, 2008 | 10.86 | 11.14 | 10.72 | 11.02 | 400,235,168 | +0.16(+1.49%) |
Jun 23, 2008 | 11.18 | 11.20 | 10.81 | 10.86 | 241,222,048 | -0.27(-2.41%) |
Jun 20, 2008 | 11.25 | 11.41 | 10.64 | 11.13 | 356,529,760 | -0.40(-3.47%) |
Jun 19, 2008 | 11.45 | 11.57 | 11.19 | 11.53 | 328,659,744 | +0.09(+0.75%) |
Jun 18, 2008 | 11.40 | 11.71 | 11.29 | 11.44 | 297,146,176 | -0.19(-1.61%) |
Jun 17, 2008 | 12.08 | 12.09 | 11.57 | 11.63 | 241,950,560 | -0.29(-2.47%) |
Jun 16, 2008 | 11.74 | 12.04 | 11.66 | 11.92 | 244,749,152 | +0.09(+0.73%) |
Jun 13, 2008 | 11.73 | 11.85 | 11.50 | 11.84 | 252,293,744 | +0.24(+2.05%) |
Jun 12, 2008 | 11.45 | 11.75 | 11.40 | 11.60 | 392,943,136 | +0.21(+1.87%) |
Jun 11, 2008 | 11.74 | 11.77 | 11.32 | 11.38 | 343,828,000 | -0.37(-3.15%) |
Jun 10, 2008 | 11.78 | 11.85 | 11.48 | 11.76 | 348,313,184 | +0.08(+0.69%) |
Jun 09, 2008 | 11.89 | 11.96 | 11.46 | 11.67 | 336,732,480 | -0.17(-1.45%) |
Jun 06, 2008 | 12.33 | 12.34 | 11.82 | 11.85 | 308,658,240 | -0.61(-4.92%) |
Jun 05, 2008 | 12.30 | 12.48 | 12.27 | 12.46 | 221,149,648 | +0.23(+1.86%) |
Jun 04, 2008 | 12.25 | 12.47 | 12.10 | 12.23 | 270,931,456 | -0.08(-0.62%) |
Jun 03, 2008 | 12.46 | 12.50 | 12.14 | 12.31 | 242,786,800 | -0.08(-0.61%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.24 | 12.38 | 167,731,008 | -0.17(-1.33%) |
May 30, 2008 | 12.78 | 12.80 | 12.44 | 12.55 | 126,640,024 | -0.13(-1.04%) |
May 29, 2008 | 12.46 | 12.77 | 12.46 | 12.68 | 154,936,544 | +0.18(+1.42%) |
May 28, 2008 | 12.66 | 12.67 | 12.31 | 12.51 | 222,848,944 | -0.03(-0.24%) |
May 27, 2008 | 12.43 | 12.62 | 12.43 | 12.54 | 134,027,096 | +0.04(+0.32%) |
May 26, 2008 | 12.63 | 12.63 | 12.43 | 12.50 | 0 | +0.02(+0.16%) |
May 23, 2008 | 12.63 | 12.63 | 12.43 | 12.47 | 142,674,208 | -0.22(-1.72%) |
May 22, 2008 | 12.53 | 12.81 | 12.53 | 12.69 | 130,977,536 | +0.11(+0.85%) |
May 21, 2008 | 12.91 | 12.99 | 12.54 | 12.59 | 213,833,056 | -0.35(-2.74%) |
May 20, 2008 | 13.11 | 13.12 | 12.87 | 12.94 | 155,755,104 | -0.30(-2.26%) |
May 19, 2008 | 13.30 | 13.46 | 13.14 | 13.24 | 137,377,952 | -0.07(-0.53%) |
May 16, 2008 | 13.47 | 13.47 | 13.19 | 13.31 | 103,446,168 | -0.15(-1.09%) |
May 15, 2008 | 13.29 | 13.48 | 13.18 | 13.46 | 144,393,520 | +0.18(+1.34%) |
May 14, 2008 | 13.28 | 13.37 | 13.20 | 13.28 | 128,373,984 | +0.13(+0.96%) |
May 13, 2008 | 13.38 | 13.39 | 13.12 | 13.15 | 148,581,968 | -0.20(-1.48%) |
May 12, 2008 | 13.19 | 13.37 | 13.14 | 13.35 | 133,649,792 | +0.20(+1.50%) |
May 09, 2008 | 13.09 | 13.39 | 13.06 | 13.15 | 227,622,848 | -0.03(-0.19%) |
May 08, 2008 | 13.50 | 13.50 | 13.12 | 13.18 | 266,897,536 | -0.27(-2.00%) |
May 07, 2008 | 13.97 | 13.97 | 13.39 | 13.45 | 190,702,032 | -0.47(-3.39%) |
May 06, 2008 | 13.61 | 13.96 | 13.14 | 13.92 | 199,623,552 | +0.09(+0.62%) |
May 05, 2008 | 13.94 | 13.98 | 13.75 | 13.83 | 126,189,816 | -0.19(-1.37%) |
May 02, 2008 | 14.22 | 14.28 | 13.89 | 14.03 | 194,302,976 | +0.06(+0.40%) |