Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.682 | 8.851 | 8.542 | 8.617 | 2,799,659 | +0.02(+0.22%) |
Jul 30, 2008 | 8.260 | 8.598 | 7.941 | 8.598 | 2,069,140 | +0.38(+4.69%) |
Jul 29, 2008 | 8.213 | 8.654 | 8.072 | 8.213 | 2,812,162 | +0.03(+0.34%) |
Jul 28, 2008 | 8.096 | 8.335 | 8.091 | 8.185 | 2,115,148 | +0.04(+0.46%) |
Jul 25, 2008 | 8.044 | 8.345 | 8.016 | 8.147 | 2,774,993 | +0.16(+2.00%) |
Jul 24, 2008 | 7.885 | 8.126 | 7.753 | 7.988 | 2,337,749 | +0.11(+1.43%) |
Jul 23, 2008 | 7.997 | 8.260 | 7.791 | 7.875 | 1,990,892 | -0.29(-3.56%) |
Jul 22, 2008 | 8.617 | 8.767 | 7.978 | 8.166 | 2,373,572 | -0.45(-5.23%) |
Jul 21, 2008 | 8.007 | 8.636 | 7.894 | 8.617 | 2,178,836 | +0.82(+10.47%) |
Jul 18, 2008 | 7.669 | 8.232 | 7.669 | 7.800 | 3,622,355 | -0.05(-0.60%) |
Jul 17, 2008 | 8.101 | 8.467 | 7.772 | 7.847 | 3,163,193 | -0.33(-4.02%) |
Jul 16, 2008 | 8.467 | 8.776 | 7.791 | 8.176 | 3,173,295 | -0.26(-3.11%) |
Jul 15, 2008 | 9.255 | 9.386 | 8.335 | 8.438 | 3,003,872 | -0.61(-6.74%) |
Jul 14, 2008 | 8.927 | 9.105 | 8.664 | 9.049 | 2,554,602 | +0.18(+2.01%) |
Jul 11, 2008 | 8.692 | 9.011 | 8.373 | 8.870 | 4,115,159 | +0.55(+6.66%) |
Jul 10, 2008 | 7.978 | 8.612 | 7.969 | 8.316 | 3,574,200 | +0.38(+4.85%) |
Jul 09, 2008 | 7.810 | 8.335 | 7.810 | 7.932 | 2,908,367 | +0.08(+0.96%) |
Jul 08, 2008 | 7.791 | 8.082 | 7.415 | 7.856 | 3,097,117 | +0.01(+0.12%) |
Jul 07, 2008 | 8.016 | 8.025 | 7.509 | 7.847 | 3,280,156 | +0.09(+1.21%) |
Jul 04, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | +0.00(+0.00%) |
Jul 03, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | -0.25(-3.17%) |
Jul 02, 2008 | 8.870 | 8.870 | 7.988 | 8.007 | 4,693,362 | -0.84(-9.54%) |
Jul 01, 2008 | 8.870 | 9.330 | 8.729 | 8.851 | 5,458,787 | +0.16(+1.84%) |
Jun 30, 2008 | 9.264 | 9.368 | 8.645 | 8.692 | 4,223,115 | -0.43(-4.73%) |
Jun 27, 2008 | 8.354 | 9.142 | 8.354 | 9.124 | 9,469,523 | +0.88(+10.71%) |
Jun 26, 2008 | 7.744 | 8.307 | 7.678 | 8.241 | 5,588,971 | +0.67(+8.80%) |
Jun 25, 2008 | 7.059 | 7.612 | 6.946 | 7.575 | 4,783,768 | +0.52(+7.31%) |
Jun 24, 2008 | 7.856 | 7.866 | 7.002 | 7.059 | 5,177,145 | -0.69(-8.85%) |
Jun 23, 2008 | 7.734 | 7.894 | 7.612 | 7.744 | 2,691,044 | -0.24(-3.06%) |
Jun 20, 2008 | 7.885 | 8.063 | 7.706 | 7.988 | 6,158,410 | +0.15(+1.92%) |
Jun 19, 2008 | 8.251 | 8.279 | 7.819 | 7.838 | 3,232,165 | -0.23(-2.91%) |
Jun 18, 2008 | 7.838 | 8.082 | 7.763 | 8.072 | 2,324,889 | +0.30(+3.86%) |
Jun 17, 2008 | 7.753 | 7.922 | 7.706 | 7.772 | 1,452,298 | +0.06(+0.73%) |
Jun 16, 2008 | 7.697 | 8.035 | 7.697 | 7.716 | 2,006,318 | +0.02(+0.24%) |
Jun 13, 2008 | 7.622 | 7.697 | 7.519 | 7.697 | 1,403,385 | +0.14(+1.86%) |
Jun 12, 2008 | 7.763 | 7.763 | 7.500 | 7.556 | 3,145,959 | -0.21(-2.66%) |
Jun 11, 2008 | 7.810 | 7.969 | 7.734 | 7.763 | 3,140,607 | +0.02(+0.24%) |
Jun 10, 2008 | 7.913 | 8.213 | 7.725 | 7.744 | 3,030,722 | -0.53(-6.36%) |
Jun 09, 2008 | 8.429 | 8.523 | 8.147 | 8.269 | 2,440,375 | -0.14(-1.67%) |
Jun 06, 2008 | 8.420 | 8.589 | 8.382 | 8.410 | 3,594,783 | +0.11(+1.36%) |
Jun 05, 2008 | 8.063 | 8.326 | 7.978 | 8.298 | 2,217,330 | +0.27(+3.39%) |
Jun 04, 2008 | 8.119 | 8.204 | 7.950 | 8.025 | 2,808,296 | -0.16(-1.95%) |
Jun 03, 2008 | 8.570 | 8.570 | 8.119 | 8.185 | 3,760,544 | -0.36(-4.18%) |
Jun 02, 2008 | 8.457 | 8.682 | 8.429 | 8.542 | 3,554,390 | +0.08(+0.89%) |
May 30, 2008 | 8.701 | 8.729 | 8.448 | 8.467 | 3,135,872 | +0.02(+0.22%) |
May 29, 2008 | 8.851 | 8.851 | 8.410 | 8.448 | 4,293,721 | -0.61(-6.74%) |
May 28, 2008 | 8.617 | 9.077 | 8.542 | 9.058 | 3,270,252 | +0.43(+5.01%) |
May 27, 2008 | 8.851 | 8.851 | 8.598 | 8.626 | 2,790,127 | -0.32(-3.57%) |
May 26, 2008 | 9.302 | 9.386 | 8.927 | 8.945 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.302 | 9.386 | 8.927 | 8.945 | 2,990,502 | -0.23(-2.56%) |
May 22, 2008 | 9.555 | 9.574 | 9.105 | 9.180 | 2,653,331 | -0.36(-3.74%) |
May 21, 2008 | 9.715 | 9.978 | 9.471 | 9.537 | 3,208,590 | -0.11(-1.17%) |
May 20, 2008 | 9.546 | 9.743 | 9.433 | 9.649 | 3,042,344 | +0.08(+0.78%) |
May 19, 2008 | 9.846 | 9.893 | 9.518 | 9.574 | 3,763,624 | +0.04(+0.39%) |
May 16, 2008 | 9.480 | 9.734 | 9.386 | 9.537 | 3,585,211 | +0.23(+2.52%) |
May 15, 2008 | 9.058 | 9.443 | 9.058 | 9.302 | 4,167,579 | +0.47(+5.31%) |
May 14, 2008 | 8.758 | 8.927 | 8.598 | 8.833 | 4,240,200 | +0.08(+0.97%) |
May 13, 2008 | 9.574 | 9.574 | 8.739 | 8.748 | 6,544,307 | -0.99(-10.13%) |
May 12, 2008 | 9.621 | 9.875 | 9.293 | 9.734 | 3,157,105 | -0.14(-1.43%) |
May 09, 2008 | 9.950 | 9.950 | 9.630 | 9.875 | 1,358,885 | +0.02(+0.19%) |
May 08, 2008 | 9.931 | 10.03 | 9.809 | 9.856 | 2,792,753 | +0.08(+0.86%) |
May 07, 2008 | 9.856 | 9.940 | 9.546 | 9.771 | 2,402,094 | -0.07(-0.67%) |
May 06, 2008 | 10.19 | 10.19 | 9.771 | 9.837 | 2,410,919 | -0.19(-1.87%) |
May 05, 2008 | 9.846 | 10.18 | 9.828 | 10.02 | 2,478,758 | +0.37(+3.79%) |
May 02, 2008 | 9.593 | 9.828 | 9.499 | 9.659 | 2,285,495 | +0.16(+1.68%) |