Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.842 | 9.940 | 9.787 | 9.893 | 123,860 | +0.10(+0.97%) |
Jul 30, 2008 | 9.778 | 9.940 | 9.543 | 9.797 | 203,510 | +0.12(+1.26%) |
Jul 29, 2008 | 9.675 | 9.750 | 9.227 | 9.675 | 107,328 | +0.62(+6.82%) |
Jul 28, 2008 | 9.197 | 9.197 | 8.956 | 9.057 | 90,126 | +0.02(+0.20%) |
Jul 25, 2008 | 8.976 | 9.082 | 8.267 | 9.040 | 69,560 | +0.20(+2.31%) |
Jul 24, 2008 | 9.052 | 9.123 | 8.762 | 8.836 | 57,357 | -0.12(-1.29%) |
Jul 23, 2008 | 8.924 | 8.951 | 8.575 | 8.951 | 77,750 | +0.24(+2.80%) |
Jul 22, 2008 | 8.597 | 8.839 | 8.415 | 8.707 | 80,707 | +0.29(+3.47%) |
Jul 21, 2008 | 8.656 | 8.656 | 8.361 | 8.415 | 39,525 | -0.16(-1.89%) |
Jul 18, 2008 | 8.827 | 8.827 | 8.119 | 8.577 | 43,772 | -0.17(-1.92%) |
Jul 17, 2008 | 8.857 | 8.857 | 8.072 | 8.745 | 120,232 | +0.18(+2.07%) |
Jul 16, 2008 | 8.057 | 8.599 | 8.048 | 8.568 | 93,001 | +0.40(+4.89%) |
Jul 15, 2008 | 8.045 | 8.169 | 7.854 | 8.169 | 44,006 | +0.18(+2.23%) |
Jul 14, 2008 | 8.045 | 8.046 | 7.667 | 7.991 | 51,860 | +0.09(+1.20%) |
Jul 11, 2008 | 7.582 | 7.956 | 7.582 | 7.896 | 80,646 | +0.16(+2.13%) |
Jul 10, 2008 | 7.916 | 7.921 | 7.667 | 7.732 | 73,391 | +0.05(+0.68%) |
Jul 09, 2008 | 7.732 | 7.904 | 7.680 | 7.680 | 76,886 | -0.06(-0.75%) |
Jul 08, 2008 | 7.652 | 7.738 | 7.388 | 7.738 | 170,416 | +0.14(+1.89%) |
Jul 07, 2008 | 7.867 | 7.867 | 7.590 | 7.594 | 141,092 | -0.21(-2.75%) |
Jul 04, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | +0.00(+0.00%) |
Jul 03, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | -0.23(-2.82%) |
Jul 02, 2008 | 8.065 | 8.065 | 7.677 | 8.035 | 113,546 | +0.08(+1.03%) |
Jul 01, 2008 | 7.627 | 8.060 | 7.298 | 7.953 | 119,297 | +0.30(+3.98%) |
Jun 30, 2008 | 7.871 | 7.872 | 7.363 | 7.649 | 356,196 | -0.25(-3.21%) |
Jun 27, 2008 | 7.678 | 7.992 | 7.363 | 7.903 | 2,290,893 | +0.05(+0.64%) |
Jun 26, 2008 | 8.130 | 8.131 | 6.817 | 7.853 | 209,982 | -0.54(-6.40%) |
Jun 25, 2008 | 8.562 | 8.661 | 8.292 | 8.390 | 174,410 | -0.42(-4.75%) |
Jun 24, 2008 | 8.833 | 8.833 | 8.660 | 8.808 | 40,185 | +0.05(+0.55%) |
Jun 23, 2008 | 9.053 | 9.053 | 8.759 | 8.760 | 56,504 | -0.20(-2.19%) |
Jun 20, 2008 | 8.986 | 9.013 | 8.764 | 8.956 | 56,250 | -0.09(-0.95%) |
Jun 19, 2008 | 9.113 | 9.113 | 8.948 | 9.042 | 33,174 | +0.08(+0.91%) |
Jun 18, 2008 | 9.054 | 9.153 | 8.858 | 8.960 | 124,693 | -0.06(-0.71%) |
Jun 17, 2008 | 8.863 | 9.024 | 8.840 | 9.024 | 52,287 | +0.08(+0.86%) |
Jun 16, 2008 | 8.942 | 9.128 | 8.942 | 8.947 | 32,097 | -0.05(-0.59%) |
Jun 13, 2008 | 8.765 | 9.000 | 8.764 | 9.000 | 29,151 | +0.03(+0.33%) |
Jun 12, 2008 | 8.956 | 9.049 | 8.808 | 8.971 | 48,060 | +0.04(+0.45%) |
Jun 11, 2008 | 8.859 | 8.931 | 8.661 | 8.930 | 39,881 | -0.03(-0.29%) |
Jun 10, 2008 | 8.926 | 9.021 | 8.836 | 8.956 | 26,712 | -0.08(-0.94%) |
Jun 09, 2008 | 9.054 | 9.092 | 9.005 | 9.041 | 78,441 | +0.02(+0.28%) |
Jun 06, 2008 | 9.118 | 9.118 | 8.888 | 9.016 | 35,654 | -0.00(-0.05%) |
Jun 05, 2008 | 9.112 | 9.153 | 8.880 | 9.020 | 235,293 | -0.03(-0.32%) |
Jun 04, 2008 | 9.123 | 9.123 | 8.759 | 9.049 | 37,086 | +0.13(+1.43%) |
Jun 03, 2008 | 9.140 | 9.149 | 8.807 | 8.921 | 83,074 | -0.16(-1.78%) |
Jun 02, 2008 | 9.099 | 9.201 | 8.897 | 9.082 | 52,053 | +0.19(+2.10%) |
May 30, 2008 | 9.091 | 9.102 | 8.759 | 8.895 | 88,805 | -0.06(-0.68%) |
May 29, 2008 | 8.861 | 8.967 | 8.749 | 8.956 | 30,075 | +0.11(+1.20%) |
May 28, 2008 | 9.054 | 9.054 | 8.849 | 8.850 | 37,005 | -0.12(-1.36%) |
May 27, 2008 | 8.760 | 9.051 | 8.760 | 8.972 | 23,146 | +0.15(+1.70%) |
May 26, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.00(+0.00%) |
May 23, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.14(+1.58%) |
May 22, 2008 | 9.005 | 9.005 | 8.607 | 8.685 | 119,927 | -0.30(-3.29%) |
May 21, 2008 | 8.958 | 9.044 | 8.907 | 8.981 | 149,455 | +0.17(+1.88%) |
May 20, 2008 | 8.718 | 8.815 | 8.698 | 8.815 | 36,162 | +0.15(+1.78%) |
May 19, 2008 | 8.758 | 8.758 | 8.635 | 8.661 | 45,479 | -0.10(-1.12%) |
May 16, 2008 | 8.613 | 8.769 | 8.366 | 8.759 | 26,895 | -0.01(-0.10%) |
May 15, 2008 | 8.562 | 8.768 | 8.512 | 8.768 | 138,329 | +0.01(+0.10%) |
May 14, 2008 | 8.846 | 8.954 | 8.536 | 8.759 | 84,344 | -0.27(-2.99%) |
May 13, 2008 | 9.201 | 9.201 | 8.759 | 9.029 | 138,816 | -0.12(-1.34%) |
May 12, 2008 | 9.202 | 9.247 | 9.094 | 9.152 | 80,717 | -0.05(-0.53%) |
May 09, 2008 | 9.316 | 9.316 | 9.060 | 9.201 | 48,406 | -0.08(-0.83%) |
May 08, 2008 | 9.350 | 9.350 | 8.909 | 9.278 | 112,429 | -0.00(-0.02%) |
May 07, 2008 | 9.496 | 9.496 | 9.163 | 9.280 | 72,548 | +0.05(+0.58%) |
May 06, 2008 | 9.330 | 9.395 | 9.202 | 9.227 | 88,327 | -0.10(-1.11%) |
May 05, 2008 | 8.818 | 9.743 | 8.733 | 9.330 | 501,445 | +0.57(+6.52%) |
May 02, 2008 | 8.327 | 8.858 | 8.322 | 8.759 | 188,442 | +0.39(+4.72%) |