Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.679 | 9.823 | 9.576 | 9.607 | 92,536,480 | -0.11(-1.11%) |
Jul 30, 2008 | 9.597 | 9.838 | 9.535 | 9.715 | 82,493,248 | +0.18(+1.89%) |
Jul 29, 2008 | 9.478 | 9.576 | 9.437 | 9.535 | 63,120,936 | +0.09(+0.93%) |
Jul 28, 2008 | 9.710 | 9.730 | 9.437 | 9.447 | 69,639,824 | -0.27(-2.81%) |
Jul 25, 2008 | 9.720 | 9.748 | 9.633 | 9.720 | 83,272,816 | +0.04(+0.43%) |
Jul 24, 2008 | 9.874 | 9.905 | 9.648 | 9.679 | 79,662,256 | -0.13(-1.36%) |
Jul 23, 2008 | 9.669 | 9.838 | 9.576 | 9.813 | 127,496,208 | +0.37(+3.92%) |
Jul 22, 2008 | 9.252 | 9.514 | 9.206 | 9.442 | 97,012,576 | +0.13(+1.44%) |
Jul 21, 2008 | 9.483 | 9.535 | 9.257 | 9.308 | 94,487,744 | -0.12(-1.26%) |
Jul 18, 2008 | 9.473 | 9.494 | 9.298 | 9.427 | 83,076,736 | -0.04(-0.38%) |
Jul 17, 2008 | 9.396 | 9.514 | 9.262 | 9.463 | 95,420,440 | +0.07(+0.71%) |
Jul 16, 2008 | 9.056 | 9.411 | 8.959 | 9.396 | 108,868,776 | +0.35(+3.87%) |
Jul 15, 2008 | 9.015 | 9.164 | 8.923 | 9.046 | 120,090,344 | -0.04(-0.40%) |
Jul 14, 2008 | 9.272 | 9.314 | 9.051 | 9.082 | 69,539,328 | -0.08(-0.90%) |
Jul 11, 2008 | 9.231 | 9.288 | 9.097 | 9.164 | 99,240,160 | -0.11(-1.22%) |
Jul 10, 2008 | 9.339 | 9.447 | 9.180 | 9.278 | 91,508,704 | +0.00(+0.00%) |
Jul 09, 2008 | 9.432 | 9.555 | 9.262 | 9.278 | 99,450,920 | -0.08(-0.88%) |
Jul 08, 2008 | 8.989 | 9.375 | 8.984 | 9.360 | 118,643,016 | +0.41(+4.60%) |
Jul 07, 2008 | 9.159 | 9.206 | 8.881 | 8.948 | 92,807,208 | -0.19(-2.03%) |
Jul 04, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.00(+0.00%) |
Jul 03, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.07(+0.74%) |
Jul 02, 2008 | 9.180 | 9.190 | 9.056 | 9.067 | 74,473,192 | -0.06(-0.62%) |
Jul 01, 2008 | 8.969 | 9.144 | 8.933 | 9.123 | 103,298,032 | +0.13(+1.49%) |
Jun 30, 2008 | 8.897 | 9.077 | 8.881 | 8.989 | 86,113,344 | +0.10(+1.10%) |
Jun 27, 2008 | 8.881 | 8.995 | 8.809 | 8.892 | 128,238,968 | +0.06(+0.64%) |
Jun 26, 2008 | 9.139 | 9.272 | 8.835 | 8.835 | 106,476,128 | -0.37(-3.97%) |
Jun 25, 2008 | 9.128 | 9.339 | 9.056 | 9.200 | 112,761,904 | +0.10(+1.07%) |
Jun 24, 2008 | 8.948 | 9.133 | 8.923 | 9.103 | 94,708,840 | +0.16(+1.78%) |
Jun 23, 2008 | 8.964 | 9.010 | 8.902 | 8.943 | 90,357,592 | +0.03(+0.29%) |
Jun 20, 2008 | 9.118 | 9.175 | 8.902 | 8.917 | 123,182,056 | -0.23(-2.48%) |
Jun 19, 2008 | 9.164 | 9.226 | 9.108 | 9.144 | 122,834,088 | +0.00(+0.00%) |
Jun 18, 2008 | 9.519 | 9.540 | 9.128 | 9.144 | 185,613,280 | +0.03(+0.28%) |
Jun 17, 2008 | 9.185 | 9.236 | 9.092 | 9.118 | 84,129,808 | -0.03(-0.28%) |
Jun 16, 2008 | 9.216 | 9.247 | 9.108 | 9.144 | 114,511,368 | -0.11(-1.22%) |
Jun 13, 2008 | 9.154 | 9.257 | 9.082 | 9.257 | 94,012,488 | +0.13(+1.47%) |
Jun 12, 2008 | 9.067 | 9.241 | 9.056 | 9.123 | 94,064,312 | +0.09(+1.03%) |
Jun 11, 2008 | 9.221 | 9.231 | 9.005 | 9.031 | 115,611,704 | -0.20(-2.17%) |
Jun 10, 2008 | 9.231 | 9.272 | 9.113 | 9.231 | 111,097,056 | -0.04(-0.44%) |
Jun 09, 2008 | 9.314 | 9.350 | 9.242 | 9.272 | 111,238,704 | +0.03(+0.33%) |
Jun 06, 2008 | 9.540 | 9.571 | 9.236 | 9.242 | 186,068,448 | -0.37(-3.80%) |
Jun 05, 2008 | 9.643 | 9.653 | 9.494 | 9.607 | 161,477,920 | -0.07(-0.69%) |
Jun 04, 2008 | 9.777 | 9.844 | 9.617 | 9.674 | 117,643,840 | -0.11(-1.10%) |
Jun 03, 2008 | 9.833 | 9.880 | 9.741 | 9.782 | 103,846,168 | -0.09(-0.89%) |
Jun 02, 2008 | 9.998 | 10.01 | 9.792 | 9.869 | 103,941,848 | -0.09(-0.93%) |
May 30, 2008 | 10.02 | 10.03 | 9.926 | 9.962 | 72,141,432 | -0.02(-0.21%) |
May 29, 2008 | 9.952 | 10.05 | 9.936 | 9.983 | 87,094,400 | +0.05(+0.52%) |
May 28, 2008 | 9.993 | 10.02 | 9.859 | 9.931 | 84,497,216 | -0.02(-0.16%) |
May 27, 2008 | 10.08 | 10.09 | 9.905 | 9.947 | 91,245,776 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,389,768 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.26 | 10.09 | 10.18 | 123,816,144 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,697,320 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,381,232 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,807,848 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.27 | 10.31 | 90,542,240 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.26 | 10.33 | 70,091,664 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.28 | 10.32 | 80,530,360 | +0.05(+0.45%) |
May 13, 2008 | 10.26 | 10.32 | 10.22 | 10.28 | 75,118,552 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.28 | 10.18 | 10.24 | 70,375,856 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.26 | 10.14 | 10.18 | 68,642,960 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.28 | 91,013,128 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.45 | 10.23 | 10.25 | 105,971,080 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.43 | 10.51 | 79,726,984 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,543,720 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.63 | 10.48 | 10.61 | 94,531,592 | +0.09(+0.83%) |