Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.821 | 7.003 | 6.702 | 6.846 | 13,643,293 | -0.04(-0.60%) |
Jul 30, 2008 | 6.867 | 7.003 | 6.694 | 6.887 | 11,470,037 | +0.06(+0.91%) |
Jul 29, 2008 | 6.516 | 6.830 | 6.475 | 6.825 | 14,092,034 | +0.31(+4.74%) |
Jul 28, 2008 | 6.677 | 6.830 | 6.467 | 6.516 | 14,841,180 | -0.16(-2.41%) |
Jul 25, 2008 | 6.632 | 6.727 | 6.430 | 6.677 | 20,832,016 | +0.09(+1.38%) |
Jul 24, 2008 | 7.176 | 7.176 | 6.512 | 6.586 | 20,247,156 | -0.66(-9.15%) |
Jul 23, 2008 | 7.703 | 7.826 | 7.213 | 7.250 | 23,280,780 | -0.60(-7.61%) |
Jul 22, 2008 | 7.464 | 7.880 | 7.316 | 7.847 | 12,002,548 | +0.28(+3.65%) |
Jul 21, 2008 | 7.592 | 7.868 | 7.546 | 7.571 | 10,276,554 | -0.01(-0.16%) |
Jul 18, 2008 | 7.419 | 7.620 | 7.085 | 7.583 | 11,834,223 | +0.18(+2.39%) |
Jul 17, 2008 | 7.118 | 7.489 | 7.073 | 7.406 | 15,294,349 | +0.32(+4.53%) |
Jul 16, 2008 | 6.545 | 7.089 | 6.516 | 7.085 | 10,656,030 | +0.57(+8.79%) |
Jul 15, 2008 | 6.582 | 6.809 | 6.302 | 6.512 | 14,117,158 | -0.14(-2.17%) |
Jul 14, 2008 | 7.130 | 7.155 | 6.586 | 6.657 | 13,686,771 | -0.40(-5.72%) |
Jul 11, 2008 | 7.143 | 7.221 | 6.739 | 7.060 | 15,645,797 | -0.15(-2.11%) |
Jul 10, 2008 | 7.262 | 7.361 | 7.093 | 7.213 | 10,369,678 | -0.06(-0.79%) |
Jul 09, 2008 | 7.390 | 7.625 | 7.258 | 7.270 | 15,736,938 | -0.09(-1.23%) |
Jul 08, 2008 | 6.838 | 7.377 | 6.764 | 7.361 | 13,184,162 | +0.49(+7.07%) |
Jul 07, 2008 | 7.188 | 7.200 | 6.764 | 6.875 | 17,732,572 | -0.26(-3.69%) |
Jul 04, 2008 | 7.402 | 7.431 | 7.097 | 7.138 | 7,783,994 | +0.00(+0.00%) |
Jul 03, 2008 | 7.402 | 7.431 | 7.097 | 7.138 | 7,783,994 | -0.23(-3.08%) |
Jul 02, 2008 | 7.340 | 7.583 | 7.336 | 7.365 | 15,203,839 | +0.06(+0.79%) |
Jul 01, 2008 | 7.237 | 7.381 | 6.916 | 7.307 | 19,340,518 | -0.04(-0.56%) |
Jun 30, 2008 | 7.509 | 7.604 | 7.307 | 7.349 | 16,835,570 | -0.27(-3.57%) |
Jun 27, 2008 | 7.814 | 7.929 | 7.546 | 7.620 | 12,958,189 | -0.19(-2.48%) |
Jun 26, 2008 | 7.876 | 8.003 | 7.793 | 7.814 | 9,226,074 | -0.12(-1.56%) |
Jun 25, 2008 | 7.847 | 8.144 | 7.818 | 7.938 | 11,068,445 | -0.11(-1.38%) |
Jun 24, 2008 | 8.028 | 8.164 | 7.810 | 8.049 | 10,758,741 | +0.00(+0.00%) |
Jun 23, 2008 | 8.246 | 8.263 | 8.032 | 8.049 | 6,643,314 | -0.12(-1.51%) |
Jun 20, 2008 | 8.082 | 8.255 | 8.003 | 8.172 | 18,162,170 | +0.09(+1.12%) |
Jun 19, 2008 | 8.246 | 8.312 | 7.958 | 8.082 | 11,659,300 | -0.20(-2.39%) |
Jun 18, 2008 | 8.218 | 8.362 | 8.102 | 8.279 | 9,412,247 | +0.04(+0.45%) |
Jun 17, 2008 | 8.300 | 8.403 | 8.201 | 8.242 | 10,718,417 | -0.01(-0.15%) |
Jun 16, 2008 | 8.201 | 8.304 | 8.016 | 8.255 | 8,513,734 | +0.01(+0.10%) |
Jun 13, 2008 | 8.119 | 8.246 | 7.987 | 8.246 | 11,280,324 | +0.21(+2.56%) |
Jun 12, 2008 | 8.049 | 8.230 | 7.979 | 8.041 | 11,824,316 | +0.05(+0.62%) |
Jun 11, 2008 | 8.148 | 8.242 | 7.942 | 7.991 | 9,695,200 | -0.14(-1.77%) |
Jun 10, 2008 | 8.169 | 8.263 | 8.012 | 8.135 | 12,042,702 | +0.00(+0.05%) |
Jun 09, 2008 | 8.193 | 8.352 | 8.094 | 8.131 | 7,765,155 | -0.08(-0.95%) |
Jun 06, 2008 | 8.308 | 8.399 | 8.189 | 8.209 | 7,104,525 | -0.23(-2.78%) |
Jun 05, 2008 | 8.403 | 8.527 | 8.382 | 8.444 | 9,013,119 | +0.06(+0.74%) |
Jun 04, 2008 | 8.218 | 8.465 | 8.156 | 8.382 | 11,053,638 | +0.15(+1.85%) |
Jun 03, 2008 | 8.457 | 8.506 | 8.162 | 8.230 | 10,215,987 | -0.21(-2.49%) |
Jun 02, 2008 | 8.415 | 8.525 | 8.341 | 8.440 | 7,140,693 | -0.01(-0.15%) |
May 30, 2008 | 8.419 | 8.477 | 8.279 | 8.452 | 9,027,816 | +0.03(+0.39%) |
May 29, 2008 | 8.263 | 8.485 | 8.259 | 8.419 | 9,426,104 | +0.16(+1.89%) |
May 28, 2008 | 8.490 | 8.502 | 8.222 | 8.263 | 11,846,121 | -0.22(-2.57%) |
May 27, 2008 | 8.345 | 8.494 | 8.321 | 8.481 | 8,777,377 | +0.14(+1.63%) |
May 26, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 10,124,245 | +0.03(+0.35%) |
May 22, 2008 | 8.135 | 8.321 | 8.135 | 8.317 | 13,061,415 | +0.18(+2.23%) |
May 21, 2008 | 8.094 | 8.214 | 8.016 | 8.135 | 13,246,049 | +0.08(+0.97%) |
May 20, 2008 | 8.028 | 8.185 | 7.966 | 8.057 | 14,291,420 | -0.05(-0.66%) |
May 19, 2008 | 8.098 | 8.197 | 8.032 | 8.111 | 7,185,372 | +0.00(+0.00%) |
May 16, 2008 | 8.008 | 8.123 | 7.958 | 8.111 | 13,296,462 | +0.11(+1.34%) |
May 15, 2008 | 7.884 | 8.028 | 7.847 | 8.003 | 6,477,104 | +0.13(+1.67%) |
May 14, 2008 | 7.847 | 7.905 | 7.814 | 7.872 | 13,061,667 | +0.03(+0.42%) |
May 13, 2008 | 7.822 | 7.839 | 7.707 | 7.839 | 10,032,611 | +0.01(+0.16%) |
May 12, 2008 | 7.777 | 7.839 | 7.744 | 7.826 | 6,960,606 | +0.06(+0.80%) |
May 09, 2008 | 7.670 | 7.822 | 7.670 | 7.765 | 3,524,826 | +0.07(+0.91%) |
May 08, 2008 | 7.645 | 7.769 | 7.567 | 7.695 | 9,766,504 | +0.09(+1.25%) |
May 07, 2008 | 7.744 | 7.767 | 7.592 | 7.600 | 8,108,534 | -0.15(-1.91%) |
May 06, 2008 | 7.616 | 7.760 | 7.600 | 7.748 | 7,237,097 | +0.07(+0.91%) |
May 05, 2008 | 7.682 | 7.719 | 7.550 | 7.678 | 4,955,595 | -0.12(-1.58%) |
May 02, 2008 | 7.999 | 8.032 | 7.732 | 7.802 | 11,577,987 | -0.14(-1.81%) |