Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.057 | 7.165 | 7.030 | 7.077 | 6,827,375 | -0.01(-0.19%) |
Jul 30, 2008 | 7.117 | 7.165 | 7.050 | 7.090 | 7,365,122 | -0.13(-1.78%) |
Jul 29, 2008 | 7.219 | 7.246 | 7.131 | 7.219 | 8,103,447 | -0.03(-0.37%) |
Jul 28, 2008 | 7.381 | 7.414 | 7.219 | 7.246 | 9,446,767 | -0.16(-2.19%) |
Jul 25, 2008 | 7.252 | 7.441 | 7.219 | 7.408 | 5,689,301 | +0.22(+3.10%) |
Jul 24, 2008 | 7.367 | 7.387 | 7.138 | 7.185 | 8,727,327 | -0.18(-2.47%) |
Jul 23, 2008 | 7.455 | 7.495 | 7.286 | 7.367 | 12,138,041 | -0.21(-2.76%) |
Jul 22, 2008 | 7.543 | 7.610 | 7.408 | 7.577 | 17,784,320 | -0.76(-9.15%) |
Jul 21, 2008 | 8.481 | 8.542 | 8.306 | 8.340 | 15,581,030 | +0.23(+2.83%) |
Jul 18, 2008 | 8.022 | 8.245 | 7.921 | 8.110 | 8,777,747 | +0.12(+1.52%) |
Jul 17, 2008 | 7.880 | 8.029 | 7.820 | 7.988 | 13,521,707 | +0.42(+5.53%) |
Jul 16, 2008 | 7.347 | 7.570 | 7.306 | 7.570 | 10,387,069 | +0.32(+4.38%) |
Jul 15, 2008 | 7.070 | 7.418 | 7.036 | 7.252 | 10,415,292 | +0.10(+1.42%) |
Jul 14, 2008 | 7.401 | 7.421 | 7.070 | 7.151 | 8,286,768 | -0.21(-2.84%) |
Jul 11, 2008 | 7.414 | 7.448 | 7.252 | 7.360 | 9,149,559 | -0.21(-2.77%) |
Jul 10, 2008 | 7.374 | 7.651 | 7.367 | 7.570 | 10,807,532 | +0.34(+4.77%) |
Jul 09, 2008 | 7.414 | 7.441 | 7.212 | 7.225 | 7,143,576 | -0.03(-0.47%) |
Jul 08, 2008 | 7.165 | 7.293 | 7.084 | 7.259 | 7,374,994 | +0.01(+0.09%) |
Jul 07, 2008 | 7.219 | 7.411 | 7.165 | 7.252 | 8,652,764 | +0.06(+0.85%) |
Jul 04, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.00(+0.00%) |
Jul 03, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.01(+0.09%) |
Jul 02, 2008 | 7.252 | 7.387 | 7.158 | 7.185 | 12,847,857 | -0.04(-0.56%) |
Jul 01, 2008 | 6.969 | 7.279 | 6.955 | 7.225 | 13,672,249 | +0.20(+2.88%) |
Jun 30, 2008 | 6.969 | 7.144 | 6.949 | 7.023 | 6,507,823 | +0.09(+1.27%) |
Jun 27, 2008 | 6.780 | 6.996 | 6.753 | 6.935 | 16,990,210 | -0.40(-5.43%) |
Jun 26, 2008 | 7.482 | 7.509 | 7.306 | 7.333 | 6,181,762 | -0.24(-3.21%) |
Jun 25, 2008 | 7.549 | 7.658 | 7.522 | 7.577 | 6,183,707 | +0.02(+0.27%) |
Jun 24, 2008 | 7.509 | 7.631 | 7.435 | 7.556 | 4,803,942 | -0.10(-1.32%) |
Jun 23, 2008 | 7.847 | 7.853 | 7.610 | 7.658 | 7,960,574 | -0.24(-2.99%) |
Jun 20, 2008 | 7.988 | 8.015 | 7.793 | 7.894 | 4,970,775 | -0.17(-2.09%) |
Jun 19, 2008 | 8.022 | 8.117 | 7.934 | 8.063 | 6,142,455 | -0.01(-0.17%) |
Jun 18, 2008 | 8.069 | 8.117 | 8.022 | 8.076 | 5,325,398 | -0.24(-2.84%) |
Jun 17, 2008 | 8.346 | 8.373 | 8.259 | 8.313 | 6,890,420 | +0.14(+1.65%) |
Jun 16, 2008 | 8.110 | 8.211 | 8.083 | 8.177 | 7,066,864 | +0.19(+2.37%) |
Jun 13, 2008 | 7.941 | 8.015 | 7.907 | 7.988 | 7,739,278 | +0.09(+1.11%) |
Jun 12, 2008 | 7.988 | 8.029 | 7.880 | 7.901 | 6,170,157 | -0.13(-1.60%) |
Jun 11, 2008 | 8.204 | 8.225 | 8.015 | 8.029 | 6,576,113 | -0.13(-1.57%) |
Jun 10, 2008 | 8.179 | 8.380 | 8.123 | 8.157 | 7,185,259 | -0.22(-2.62%) |
Jun 09, 2008 | 8.549 | 8.556 | 8.272 | 8.377 | 37,642,588 | -0.13(-1.51%) |
Jun 06, 2008 | 8.704 | 8.755 | 8.505 | 8.505 | 8,176,918 | -0.32(-3.63%) |
Jun 05, 2008 | 8.873 | 8.883 | 8.684 | 8.826 | 12,930,069 | -0.00(-0.04%) |
Jun 04, 2008 | 8.866 | 8.947 | 8.799 | 8.829 | 9,404,175 | -0.31(-3.36%) |
Jun 03, 2008 | 9.055 | 9.224 | 9.042 | 9.136 | 9,013,929 | +0.12(+1.39%) |
Jun 02, 2008 | 8.988 | 9.079 | 8.900 | 9.011 | 12,834,723 | -0.12(-1.29%) |
May 30, 2008 | 9.204 | 9.238 | 9.109 | 9.130 | 7,495,982 | -0.07(-0.77%) |
May 29, 2008 | 9.096 | 9.231 | 9.079 | 9.201 | 4,632,804 | +0.09(+1.00%) |
May 28, 2008 | 9.258 | 9.275 | 9.055 | 9.109 | 6,470,998 | -0.07(-0.74%) |
May 27, 2008 | 9.025 | 9.234 | 8.991 | 9.177 | 8,448,678 | +0.02(+0.26%) |
May 26, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | +0.00(+0.00%) |
May 23, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | -0.05(-0.51%) |
May 22, 2008 | 9.089 | 9.268 | 9.082 | 9.201 | 9,731,601 | +0.32(+3.61%) |
May 21, 2008 | 9.086 | 9.086 | 8.856 | 8.880 | 12,490,974 | -0.34(-3.66%) |
May 20, 2008 | 9.305 | 9.332 | 9.150 | 9.217 | 9,642,119 | -0.12(-1.27%) |
May 19, 2008 | 9.336 | 9.454 | 9.288 | 9.336 | 10,232,920 | +0.04(+0.40%) |
May 16, 2008 | 9.265 | 9.336 | 9.190 | 9.298 | 16,052,667 | +0.10(+1.06%) |
May 15, 2008 | 9.133 | 9.201 | 9.059 | 9.201 | 24,373,316 | +0.50(+5.70%) |
May 14, 2008 | 8.694 | 8.819 | 8.670 | 8.704 | 10,547,761 | -0.08(-0.92%) |
May 13, 2008 | 8.674 | 8.826 | 8.630 | 8.785 | 12,111,175 | +0.18(+2.04%) |
May 12, 2008 | 8.441 | 8.637 | 8.421 | 8.610 | 12,195,699 | +0.10(+1.15%) |
May 09, 2008 | 8.576 | 8.694 | 8.508 | 8.512 | 16,470,834 | +0.03(+0.36%) |
May 08, 2008 | 8.491 | 8.556 | 8.431 | 8.481 | 11,655,121 | +0.14(+1.62%) |
May 07, 2008 | 8.326 | 8.491 | 8.289 | 8.346 | 16,246,860 | +0.11(+1.35%) |
May 06, 2008 | 8.056 | 8.245 | 8.046 | 8.235 | 10,052,289 | +0.23(+2.91%) |
May 05, 2008 | 7.965 | 8.063 | 7.948 | 8.002 | 11,099,294 | +0.05(+0.68%) |
May 02, 2008 | 8.157 | 8.177 | 7.847 | 7.948 | 27,880,222 | -0.46(-5.46%) |