Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.42 | 10.58 | 10.31 | 10.34 | 85,937,552 | -0.12(-1.11%) |
Jul 30, 2008 | 10.33 | 10.59 | 10.27 | 10.46 | 76,610,520 | +0.19(+1.89%) |
Jul 29, 2008 | 10.21 | 10.31 | 10.16 | 10.27 | 58,619,684 | +0.09(+0.93%) |
Jul 28, 2008 | 10.46 | 10.48 | 10.16 | 10.17 | 64,673,700 | -0.29(-2.81%) |
Jul 25, 2008 | 10.47 | 10.50 | 10.37 | 10.47 | 77,334,504 | +0.04(+0.43%) |
Jul 24, 2008 | 10.63 | 10.67 | 10.39 | 10.42 | 73,981,416 | -0.14(-1.36%) |
Jul 23, 2008 | 10.41 | 10.59 | 10.31 | 10.57 | 118,404,248 | +0.40(+3.92%) |
Jul 22, 2008 | 9.962 | 10.24 | 9.912 | 10.17 | 90,094,456 | +0.14(+1.44%) |
Jul 21, 2008 | 10.21 | 10.27 | 9.968 | 10.02 | 87,749,672 | -0.13(-1.26%) |
Jul 18, 2008 | 10.20 | 10.22 | 10.01 | 10.15 | 77,152,408 | -0.04(-0.38%) |
Jul 17, 2008 | 10.12 | 10.24 | 9.973 | 10.19 | 88,615,856 | +0.07(+0.71%) |
Jul 16, 2008 | 9.752 | 10.13 | 9.646 | 10.12 | 101,105,168 | +0.38(+3.87%) |
Jul 15, 2008 | 9.707 | 9.868 | 9.608 | 9.741 | 111,526,512 | -0.04(-0.40%) |
Jul 14, 2008 | 9.984 | 10.03 | 9.746 | 9.779 | 64,580,368 | -0.09(-0.90%) |
Jul 11, 2008 | 9.940 | 10.00 | 9.796 | 9.868 | 92,163,184 | -0.12(-1.22%) |
Jul 10, 2008 | 10.06 | 10.17 | 9.885 | 9.990 | 84,983,072 | +0.00(+0.00%) |
Jul 09, 2008 | 10.16 | 10.29 | 9.973 | 9.990 | 92,358,912 | -0.09(-0.88%) |
Jul 08, 2008 | 9.680 | 10.10 | 9.674 | 10.08 | 110,182,392 | +0.44(+4.60%) |
Jul 07, 2008 | 9.863 | 9.912 | 9.563 | 9.635 | 86,188,976 | -0.20(-2.03%) |
Jul 04, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.00(+0.00%) |
Jul 03, 2008 | 9.846 | 9.901 | 9.752 | 9.835 | 43,946,992 | +0.07(+0.74%) |
Jul 02, 2008 | 9.885 | 9.896 | 9.752 | 9.763 | 69,162,392 | -0.06(-0.62%) |
Jul 01, 2008 | 9.658 | 9.846 | 9.619 | 9.824 | 95,931,688 | +0.14(+1.49%) |
Jun 30, 2008 | 9.580 | 9.774 | 9.563 | 9.680 | 79,972,464 | +0.11(+1.10%) |
Jun 27, 2008 | 9.563 | 9.685 | 9.486 | 9.574 | 119,094,048 | +0.06(+0.64%) |
Jun 26, 2008 | 9.840 | 9.984 | 9.513 | 9.513 | 98,883,144 | -0.39(-3.97%) |
Jun 25, 2008 | 9.829 | 10.06 | 9.752 | 9.907 | 104,720,672 | +0.11(+1.07%) |
Jun 24, 2008 | 9.635 | 9.835 | 9.608 | 9.802 | 87,955,008 | +0.17(+1.78%) |
Jun 23, 2008 | 9.652 | 9.702 | 9.585 | 9.630 | 83,914,048 | +0.03(+0.29%) |
Jun 20, 2008 | 9.818 | 9.879 | 9.585 | 9.602 | 114,397,744 | -0.24(-2.48%) |
Jun 19, 2008 | 9.868 | 9.935 | 9.807 | 9.846 | 114,074,600 | +0.00(+0.00%) |
Jun 18, 2008 | 10.25 | 10.27 | 9.829 | 9.846 | 172,376,896 | +0.03(+0.28%) |
Jun 17, 2008 | 9.890 | 9.946 | 9.791 | 9.818 | 78,130,384 | -0.03(-0.28%) |
Jun 16, 2008 | 9.923 | 9.957 | 9.807 | 9.846 | 106,345,376 | -0.12(-1.22%) |
Jun 13, 2008 | 9.857 | 9.968 | 9.779 | 9.968 | 87,308,304 | +0.14(+1.47%) |
Jun 12, 2008 | 9.763 | 9.950 | 9.752 | 9.824 | 87,356,440 | +0.10(+1.03%) |
Jun 11, 2008 | 9.929 | 9.940 | 9.696 | 9.724 | 107,367,248 | -0.22(-2.17%) |
Jun 10, 2008 | 9.940 | 9.984 | 9.813 | 9.940 | 103,174,552 | -0.04(-0.44%) |
Jun 09, 2008 | 10.03 | 10.07 | 9.951 | 9.984 | 103,306,096 | +0.03(+0.33%) |
Jun 06, 2008 | 10.27 | 10.31 | 9.946 | 9.951 | 172,799,616 | -0.39(-3.80%) |
Jun 05, 2008 | 10.38 | 10.39 | 10.22 | 10.34 | 149,962,672 | -0.07(-0.69%) |
Jun 04, 2008 | 10.53 | 10.60 | 10.36 | 10.42 | 109,254,472 | -0.12(-1.11%) |
Jun 03, 2008 | 10.59 | 10.64 | 10.49 | 10.53 | 96,440,736 | -0.09(-0.89%) |
Jun 02, 2008 | 10.77 | 10.78 | 10.54 | 10.63 | 96,529,592 | -0.10(-0.93%) |
May 30, 2008 | 10.79 | 10.80 | 10.69 | 10.73 | 66,996,908 | -0.02(-0.21%) |
May 29, 2008 | 10.72 | 10.83 | 10.70 | 10.75 | 80,883,560 | +0.06(+0.52%) |
May 28, 2008 | 10.76 | 10.79 | 10.62 | 10.69 | 78,471,584 | -0.02(-0.16%) |
May 27, 2008 | 10.85 | 10.86 | 10.67 | 10.71 | 84,738,896 | -0.11(-1.02%) |
May 26, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 75,585,736 | -0.14(-1.26%) |
May 22, 2008 | 10.95 | 11.04 | 10.87 | 10.96 | 114,986,616 | -0.13(-1.15%) |
May 21, 2008 | 11.14 | 11.18 | 11.04 | 11.09 | 109,304,136 | -0.02(-0.20%) |
May 20, 2008 | 11.18 | 11.22 | 11.09 | 11.11 | 110,867,960 | -0.10(-0.89%) |
May 19, 2008 | 11.11 | 11.24 | 11.05 | 11.21 | 109,406,784 | +0.11(+1.00%) |
May 16, 2008 | 11.15 | 11.15 | 11.05 | 11.10 | 84,085,528 | -0.03(-0.25%) |
May 15, 2008 | 11.11 | 11.14 | 11.04 | 11.13 | 65,093,316 | +0.01(+0.10%) |
May 14, 2008 | 11.09 | 11.14 | 11.06 | 11.11 | 74,787,616 | +0.05(+0.45%) |
May 13, 2008 | 11.04 | 11.11 | 11.00 | 11.06 | 69,761,728 | +0.03(+0.30%) |
May 12, 2008 | 11.00 | 11.06 | 10.96 | 11.03 | 65,357,240 | +0.07(+0.61%) |
May 09, 2008 | 11.03 | 11.04 | 10.92 | 10.97 | 63,747,920 | -0.10(-0.90%) |
May 08, 2008 | 11.07 | 11.10 | 11.02 | 11.06 | 84,522,832 | +0.03(+0.25%) |
May 07, 2008 | 11.22 | 11.25 | 11.01 | 11.04 | 98,414,112 | -0.28(-2.45%) |
May 06, 2008 | 11.37 | 11.40 | 11.23 | 11.31 | 74,041,528 | -0.06(-0.49%) |
May 05, 2008 | 11.41 | 11.41 | 11.33 | 11.37 | 62,727,068 | -0.05(-0.44%) |
May 02, 2008 | 11.35 | 11.44 | 11.28 | 11.42 | 87,790,392 | +0.09(+0.83%) |