Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.226 | 9.344 | 9.226 | 9.274 | 757,766 | +0.03(+0.32%) |
Jul 30, 2008 | 9.232 | 9.300 | 9.172 | 9.244 | 437,564 | +0.06(+0.63%) |
Jul 29, 2008 | 9.187 | 9.218 | 9.162 | 9.187 | 257,924 | +0.04(+0.41%) |
Jul 28, 2008 | 9.394 | 9.394 | 9.130 | 9.149 | 434,551 | -0.11(-1.23%) |
Jul 25, 2008 | 9.255 | 9.286 | 9.229 | 9.263 | 491,912 | +0.00(+0.02%) |
Jul 24, 2008 | 9.417 | 9.417 | 9.204 | 9.261 | 1,394,811 | -0.03(-0.34%) |
Jul 23, 2008 | 9.297 | 9.349 | 9.272 | 9.293 | 889,231 | +0.01(+0.12%) |
Jul 22, 2008 | 9.141 | 9.282 | 9.126 | 9.282 | 1,292,391 | +0.14(+1.55%) |
Jul 21, 2008 | 9.227 | 9.227 | 9.110 | 9.140 | 304,214 | -0.07(-0.75%) |
Jul 18, 2008 | 9.218 | 9.218 | 9.151 | 9.208 | 139,901 | -0.04(-0.40%) |
Jul 17, 2008 | 9.218 | 9.272 | 9.146 | 9.246 | 2,573,109 | +0.06(+0.68%) |
Jul 16, 2008 | 9.066 | 9.191 | 9.066 | 9.183 | 990,215 | +0.17(+1.85%) |
Jul 15, 2008 | 8.910 | 9.060 | 8.868 | 9.017 | 1,076,782 | +0.12(+1.30%) |
Jul 14, 2008 | 9.087 | 9.087 | 8.868 | 8.901 | 261,238 | -0.06(-0.63%) |
Jul 11, 2008 | 8.924 | 8.998 | 8.867 | 8.957 | 582,927 | -0.02(-0.24%) |
Jul 10, 2008 | 8.924 | 8.979 | 8.865 | 8.979 | 483,290 | +0.07(+0.82%) |
Jul 09, 2008 | 9.009 | 9.046 | 8.903 | 8.906 | 208,128 | -0.08(-0.85%) |
Jul 08, 2008 | 8.742 | 8.982 | 8.742 | 8.982 | 1,561,495 | +0.23(+2.58%) |
Jul 07, 2008 | 8.807 | 8.840 | 8.695 | 8.756 | 530,003 | -0.02(-0.23%) |
Jul 04, 2008 | 8.890 | 8.890 | 8.758 | 8.776 | 44,757 | +0.00(+0.00%) |
Jul 03, 2008 | 8.890 | 8.890 | 8.758 | 8.776 | 44,757 | -0.03(-0.37%) |
Jul 02, 2008 | 8.859 | 8.881 | 8.803 | 8.809 | 113,522 | -0.03(-0.34%) |
Jul 01, 2008 | 8.776 | 8.845 | 8.734 | 8.839 | 834,384 | +0.00(+0.00%) |
Jun 30, 2008 | 8.789 | 8.896 | 8.789 | 8.839 | 85,419 | +0.01(+0.11%) |
Jun 27, 2008 | 8.854 | 8.861 | 8.802 | 8.829 | 231,051 | -0.00(-0.02%) |
Jun 26, 2008 | 8.915 | 8.921 | 8.829 | 8.831 | 339,555 | -0.15(-1.63%) |
Jun 25, 2008 | 8.895 | 9.018 | 8.870 | 8.978 | 320,631 | +0.12(+1.30%) |
Jun 24, 2008 | 8.881 | 8.923 | 8.854 | 8.862 | 1,353,566 | -0.07(-0.79%) |
Jun 23, 2008 | 8.985 | 8.996 | 8.907 | 8.932 | 462,077 | -0.04(-0.47%) |
Jun 20, 2008 | 9.096 | 9.096 | 8.949 | 8.974 | 350,997 | -0.17(-1.89%) |
Jun 19, 2008 | 9.071 | 9.168 | 9.049 | 9.148 | 2,295,645 | +0.06(+0.70%) |
Jun 18, 2008 | 9.124 | 9.140 | 9.061 | 9.084 | 131,888 | -0.07(-0.72%) |
Jun 17, 2008 | 9.269 | 9.269 | 9.143 | 9.149 | 130,894 | -0.03(-0.34%) |
Jun 16, 2008 | 9.246 | 9.246 | 9.066 | 9.180 | 146,908 | +0.04(+0.39%) |
Jun 13, 2008 | 9.095 | 9.146 | 9.048 | 9.144 | 122,106 | +0.12(+1.28%) |
Jun 12, 2008 | 8.920 | 9.066 | 8.920 | 9.029 | 179,947 | +0.15(+1.69%) |
Jun 11, 2008 | 8.970 | 8.970 | 8.879 | 8.879 | 626,416 | -0.12(-1.33%) |
Jun 10, 2008 | 8.995 | 9.026 | 8.949 | 8.999 | 136,395 | -0.03(-0.35%) |
Jun 09, 2008 | 9.126 | 9.126 | 8.960 | 9.031 | 150,716 | -0.06(-0.70%) |
Jun 06, 2008 | 9.193 | 9.197 | 9.095 | 9.095 | 197,749 | -0.19(-2.05%) |
Jun 05, 2008 | 9.182 | 9.288 | 9.146 | 9.285 | 1,109,597 | +0.12(+1.36%) |
Jun 04, 2008 | 9.051 | 9.191 | 9.051 | 9.160 | 104,804 | +0.09(+0.97%) |
Jun 03, 2008 | 9.070 | 9.109 | 9.006 | 9.072 | 160,107 | +0.04(+0.41%) |
Jun 02, 2008 | 9.101 | 9.102 | 8.967 | 9.035 | 1,004,325 | -0.09(-0.94%) |
May 30, 2008 | 9.107 | 9.134 | 9.079 | 9.121 | 191,813 | +0.02(+0.19%) |
May 29, 2008 | 8.990 | 9.140 | 8.971 | 9.104 | 72,514 | +0.12(+1.34%) |
May 28, 2008 | 8.982 | 9.015 | 8.934 | 8.984 | 101,785 | -0.02(-0.24%) |
May 27, 2008 | 8.959 | 9.006 | 8.936 | 9.006 | 130,305 | +0.07(+0.77%) |
May 26, 2008 | 9.015 | 9.015 | 8.927 | 8.937 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.015 | 9.015 | 8.927 | 8.937 | 964,881 | -0.06(-0.69%) |
May 22, 2008 | 8.987 | 9.040 | 8.946 | 8.999 | 217,987 | +0.04(+0.44%) |
May 21, 2008 | 9.032 | 9.098 | 8.959 | 8.960 | 1,139,380 | -0.03(-0.30%) |
May 20, 2008 | 9.018 | 9.018 | 8.948 | 8.987 | 772,766 | +0.01(+0.12%) |
May 19, 2008 | 8.931 | 9.045 | 8.921 | 8.976 | 571,312 | +0.00(+0.05%) |
May 16, 2008 | 8.998 | 8.998 | 8.929 | 8.971 | 52,270 | +0.00(+0.05%) |
May 15, 2008 | 9.026 | 9.026 | 8.892 | 8.967 | 289,720 | +0.02(+0.21%) |
May 14, 2008 | 8.953 | 8.993 | 8.935 | 8.948 | 186,287 | +0.05(+0.51%) |
May 13, 2008 | 8.987 | 8.987 | 8.875 | 8.903 | 118,471 | -0.04(-0.45%) |
May 12, 2008 | 8.870 | 8.954 | 8.856 | 8.943 | 234,180 | +0.07(+0.74%) |
May 09, 2008 | 8.831 | 8.888 | 8.806 | 8.878 | 310,464 | -0.02(-0.19%) |
May 08, 2008 | 8.862 | 8.895 | 8.840 | 8.895 | 67,764 | +0.05(+0.62%) |
May 07, 2008 | 8.937 | 8.953 | 8.737 | 8.840 | 411,211 | -0.08(-0.93%) |
May 06, 2008 | 8.842 | 8.931 | 8.811 | 8.923 | 224,474 | +0.05(+0.58%) |
May 05, 2008 | 8.960 | 8.960 | 8.829 | 8.871 | 103,939 | -0.03(-0.37%) |
May 02, 2008 | 9.134 | 9.134 | 8.904 | 8.905 | 413,794 | -0.08(-0.90%) |