Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.050 | 8.040 | 7.700 | 8.040 | 13,443 | -0.01(-0.12%) |
Jul 30, 2008 | 8.040 | 8.050 | 7.850 | 8.050 | 17,951 | +0.01(+0.12%) |
Jul 29, 2008 | 8.040 | 8.050 | 7.700 | 8.040 | 34,375 | +0.43(+5.65%) |
Jul 28, 2008 | 7.610 | 7.900 | 7.600 | 7.610 | 27,986 | -0.43(-5.35%) |
Jul 25, 2008 | 8.040 | 8.090 | 7.900 | 8.040 | 24,834 | -0.10(-1.23%) |
Jul 24, 2008 | 8.140 | 8.300 | 7.900 | 8.140 | 23,895 | -0.24(-2.86%) |
Jul 23, 2008 | 8.380 | 8.450 | 8.210 | 8.380 | 64,711 | +0.14(+1.70%) |
Jul 22, 2008 | 8.240 | 8.240 | 7.900 | 8.240 | 19,657 | +0.13(+1.60%) |
Jul 21, 2008 | 8.150 | 8.200 | 7.910 | 8.110 | 12,697 | -0.04(-0.49%) |
Jul 18, 2008 | 8.150 | 8.350 | 8.030 | 8.150 | 8,467 | +0.15(+1.88%) |
Jul 17, 2008 | 7.950 | 8.250 | 8.000 | 8.000 | 18,944 | +0.05(+0.63%) |
Jul 16, 2008 | 7.950 | 7.950 | 7.650 | 7.950 | 15,913 | +0.20(+2.58%) |
Jul 15, 2008 | 7.750 | 7.750 | 7.400 | 7.750 | 13,674 | +0.29(+3.89%) |
Jul 14, 2008 | 7.460 | 7.690 | 7.450 | 7.460 | 8,302 | +0.05(+0.67%) |
Jul 11, 2008 | 7.410 | 7.700 | 7.360 | 7.410 | 14,638 | -0.30(-3.89%) |
Jul 10, 2008 | 7.710 | 7.850 | 7.650 | 7.710 | 20,789 | +0.32(+4.33%) |
Jul 09, 2008 | 7.390 | 7.390 | 7.050 | 7.390 | 21,210 | +0.48(+6.95%) |
Jul 08, 2008 | 6.910 | 7.100 | 6.800 | 6.910 | 11,503 | -0.09(-1.29%) |
Jul 07, 2008 | 7.000 | 7.200 | 6.710 | 7.000 | 35,338 | -0.25(-3.45%) |
Jul 04, 2008 | 7.250 | 7.300 | 7.000 | 7.250 | 27,041 | +0.00(+0.00%) |
Jul 03, 2008 | 7.250 | 7.300 | 7.000 | 7.250 | 27,041 | +0.02(+0.28%) |
Jul 02, 2008 | 7.230 | 7.350 | 7.050 | 7.230 | 11,426 | -0.20(-2.69%) |
Jul 01, 2008 | 7.430 | 7.440 | 7.150 | 7.430 | 20,975 | +0.07(+0.95%) |
Jun 30, 2008 | 7.360 | 7.540 | 7.350 | 7.360 | 28,652 | +0.14(+1.94%) |
Jun 27, 2008 | 7.220 | 7.500 | 7.200 | 7.220 | 23,496 | -0.01(-0.14%) |
Jun 26, 2008 | 7.230 | 7.300 | 7.100 | 7.230 | 19,372 | -0.17(-2.30%) |
Jun 25, 2008 | 7.400 | 7.400 | 7.200 | 7.400 | 42,959 | -0.16(-2.12%) |
Jun 24, 2008 | 7.560 | 7.600 | 7.300 | 7.560 | 48,246 | +0.11(+1.48%) |
Jun 23, 2008 | 7.600 | 7.600 | 7.350 | 7.450 | 43,853 | -0.15(-1.97%) |
Jun 20, 2008 | 7.600 | 7.650 | 7.500 | 7.600 | 21,107 | -0.29(-3.68%) |
Jun 19, 2008 | 7.890 | 7.900 | 7.650 | 7.890 | 25,890 | -0.05(-0.63%) |
Jun 18, 2008 | 7.940 | 7.970 | 7.700 | 7.940 | 75,118 | -0.06(-0.75%) |
Jun 17, 2008 | 8.000 | 8.150 | 7.910 | 8.000 | 37,451 | -0.09(-1.11%) |
Jun 16, 2008 | 8.090 | 8.100 | 7.910 | 8.090 | 15,041 | +0.11(+1.38%) |
Jun 13, 2008 | 7.980 | 8.000 | 7.750 | 7.980 | 20,271 | +0.35(+4.59%) |
Jun 12, 2008 | 7.630 | 7.790 | 7.500 | 7.630 | 31,868 | -0.04(-0.52%) |
Jun 11, 2008 | 7.670 | 7.900 | 7.550 | 7.670 | 48,900 | -0.12(-1.54%) |
Jun 10, 2008 | 7.790 | 7.790 | 7.550 | 7.790 | 20,314 | +0.01(+0.13%) |
Jun 09, 2008 | 7.780 | 7.790 | 7.660 | 7.780 | 29,879 | -0.05(-0.64%) |
Jun 06, 2008 | 7.830 | 7.840 | 7.650 | 7.830 | 7,126 | -0.06(-0.76%) |
Jun 05, 2008 | 7.890 | 8.040 | 7.600 | 7.890 | 17,004 | +0.44(+5.91%) |
Jun 04, 2008 | 7.450 | 7.690 | 7.450 | 7.450 | 55,786 | -0.25(-3.25%) |
Jun 03, 2008 | 7.700 | 7.780 | 7.560 | 7.700 | 17,029 | -0.02(-0.26%) |
Jun 02, 2008 | 7.720 | 7.850 | 7.710 | 7.720 | 18,487 | -0.33(-4.10%) |
May 30, 2008 | 8.240 | 8.250 | 8.000 | 8.050 | 25,254 | -0.19(-2.31%) |
May 29, 2008 | 8.240 | 8.240 | 7.950 | 8.240 | 70,064 | +0.08(+0.98%) |
May 28, 2008 | 8.160 | 8.300 | 8.020 | 8.160 | 26,590 | +0.08(+0.99%) |
May 27, 2008 | 8.050 | 8.190 | 7.960 | 8.080 | 19,716 | +0.03(+0.37%) |
May 26, 2008 | 8.050 | 8.150 | 7.900 | 8.050 | 19,524 | +0.00(+0.00%) |
May 23, 2008 | 8.050 | 8.150 | 7.900 | 8.050 | 19,524 | +0.20(+2.55%) |
May 22, 2008 | 7.850 | 8.000 | 7.800 | 7.850 | 67,553 | +0.01(+0.13%) |
May 21, 2008 | 7.840 | 8.100 | 7.760 | 7.840 | 29,397 | -0.20(-2.49%) |
May 20, 2008 | 8.040 | 8.100 | 7.860 | 8.040 | 37,992 | -0.34(-4.06%) |
May 19, 2008 | 8.300 | 8.440 | 8.160 | 8.380 | 24,329 | +0.08(+0.96%) |
May 16, 2008 | 8.300 | 8.300 | 8.000 | 8.300 | 22,305 | +0.30(+3.75%) |
May 15, 2008 | 8.000 | 8.000 | 7.850 | 8.000 | 23,342 | +0.07(+0.88%) |
May 14, 2008 | 7.930 | 8.100 | 7.900 | 7.930 | 224,854 | -0.29(-3.53%) |
May 13, 2008 | 8.220 | 8.370 | 8.100 | 8.220 | 91,112 | -0.28(-3.29%) |
May 12, 2008 | 8.500 | 8.500 | 8.150 | 8.500 | 15,612 | +0.16(+1.92%) |
May 09, 2008 | 7.950 | 8.350 | 8.100 | 8.340 | 31,854 | +0.39(+4.91%) |
May 08, 2008 | 7.950 | 8.130 | 7.904 | 7.950 | 333,251 | -0.05(-0.62%) |
May 07, 2008 | 8.000 | 8.200 | 7.930 | 8.000 | 39,172 | -0.09(-1.11%) |
May 06, 2008 | 8.090 | 8.090 | 7.900 | 8.090 | 40,286 | +0.08(+1.00%) |
May 05, 2008 | 8.010 | 8.150 | 7.950 | 8.010 | 27,033 | +0.10(+1.26%) |
May 02, 2008 | 7.800 | 8.150 | 7.850 | 7.910 | 13,099 | +0.11(+1.41%) |