Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.270 | 8.420 | 8.190 | 8.290 | 342,906 | -0.09(-1.07%) |
Jul 30, 2008 | 8.330 | 8.400 | 8.210 | 8.380 | 344,820 | +0.12(+1.45%) |
Jul 29, 2008 | 8.260 | 8.440 | 8.140 | 8.260 | 407,303 | +0.06(+0.73%) |
Jul 28, 2008 | 8.320 | 8.400 | 8.100 | 8.200 | 482,643 | -0.21(-2.50%) |
Jul 25, 2008 | 8.510 | 8.590 | 8.040 | 8.410 | 1,222,250 | +0.42(+5.26%) |
Jul 24, 2008 | 7.800 | 8.510 | 7.800 | 7.990 | 1,242,629 | +0.31(+4.04%) |
Jul 23, 2008 | 8.090 | 8.090 | 7.650 | 7.680 | 1,246,687 | -0.49(-6.00%) |
Jul 22, 2008 | 8.100 | 8.250 | 8.060 | 8.170 | 740,723 | +0.06(+0.74%) |
Jul 21, 2008 | 8.160 | 8.260 | 8.110 | 8.110 | 557,969 | +0.00(+0.00%) |
Jul 18, 2008 | 8.110 | 8.150 | 8.020 | 8.110 | 332,498 | -0.04(-0.49%) |
Jul 17, 2008 | 8.150 | 8.300 | 7.891 | 8.150 | 361,323 | +0.00(+0.00%) |
Jul 16, 2008 | 7.950 | 8.170 | 7.850 | 8.150 | 300,116 | +0.24(+3.03%) |
Jul 15, 2008 | 7.690 | 7.960 | 7.680 | 7.910 | 309,744 | +0.15(+1.93%) |
Jul 14, 2008 | 7.920 | 7.920 | 7.700 | 7.760 | 201,156 | -0.13(-1.65%) |
Jul 11, 2008 | 7.740 | 7.930 | 7.640 | 7.890 | 308,577 | +0.07(+0.90%) |
Jul 10, 2008 | 7.740 | 7.870 | 7.680 | 7.820 | 491,546 | +0.06(+0.77%) |
Jul 09, 2008 | 7.950 | 8.090 | 7.760 | 7.760 | 469,885 | -0.17(-2.14%) |
Jul 08, 2008 | 7.700 | 7.930 | 7.610 | 7.930 | 627,924 | +0.27(+3.52%) |
Jul 07, 2008 | 8.010 | 8.100 | 7.650 | 7.660 | 501,200 | -0.29(-3.65%) |
Jul 04, 2008 | 7.910 | 8.080 | 7.800 | 7.950 | 243,489 | +0.00(+0.00%) |
Jul 03, 2008 | 7.910 | 8.080 | 7.800 | 7.950 | 243,489 | +0.11(+1.40%) |
Jul 02, 2008 | 8.200 | 8.320 | 7.820 | 7.840 | 761,584 | -0.38(-4.62%) |
Jul 01, 2008 | 8.640 | 8.770 | 8.220 | 8.220 | 602,766 | -0.53(-6.06%) |
Jun 30, 2008 | 8.870 | 8.990 | 8.740 | 8.750 | 437,823 | -0.12(-1.35%) |
Jun 27, 2008 | 8.780 | 8.870 | 8.650 | 8.870 | 1,650,864 | +0.05(+0.57%) |
Jun 26, 2008 | 8.990 | 9.120 | 8.750 | 8.820 | 220,267 | -0.28(-3.08%) |
Jun 25, 2008 | 9.060 | 9.180 | 9.010 | 9.100 | 361,643 | +0.03(+0.33%) |
Jun 24, 2008 | 9.100 | 9.180 | 9.060 | 9.070 | 435,028 | -0.04(-0.44%) |
Jun 23, 2008 | 8.920 | 9.150 | 8.730 | 9.110 | 463,817 | +0.26(+2.94%) |
Jun 20, 2008 | 8.990 | 9.000 | 8.590 | 8.850 | 1,054,459 | -0.16(-1.78%) |
Jun 19, 2008 | 9.440 | 9.470 | 9.000 | 9.010 | 925,272 | -0.41(-4.35%) |
Jun 18, 2008 | 10.00 | 10.00 | 9.400 | 9.420 | 406,722 | -0.61(-6.08%) |
Jun 17, 2008 | 10.31 | 10.50 | 9.990 | 10.03 | 717,784 | -0.27(-2.62%) |
Jun 16, 2008 | 10.17 | 10.34 | 9.940 | 10.30 | 273,489 | +0.11(+1.08%) |
Jun 13, 2008 | 9.830 | 10.22 | 9.720 | 10.19 | 221,194 | +0.47(+4.84%) |
Jun 12, 2008 | 9.810 | 9.890 | 9.720 | 9.720 | 173,724 | +0.00(+0.00%) |
Jun 11, 2008 | 9.820 | 9.820 | 9.540 | 9.720 | 218,809 | -0.15(-1.52%) |
Jun 10, 2008 | 9.830 | 9.980 | 9.620 | 9.870 | 163,972 | -0.05(-0.50%) |
Jun 09, 2008 | 10.12 | 10.19 | 9.750 | 9.920 | 208,111 | -0.20(-1.98%) |
Jun 06, 2008 | 10.31 | 10.40 | 10.09 | 10.12 | 223,235 | -0.28(-2.69%) |
Jun 05, 2008 | 9.990 | 10.43 | 9.930 | 10.40 | 360,397 | +0.40(+4.00%) |
Jun 04, 2008 | 9.960 | 10.12 | 9.920 | 10.00 | 296,943 | -0.02(-0.20%) |
Jun 03, 2008 | 10.11 | 10.13 | 9.920 | 10.02 | 304,880 | -0.06(-0.60%) |
Jun 02, 2008 | 9.910 | 10.08 | 9.670 | 10.08 | 332,830 | +0.13(+1.31%) |
May 30, 2008 | 9.970 | 10.17 | 9.770 | 9.950 | 607,968 | -0.02(-0.20%) |
May 29, 2008 | 9.590 | 10.00 | 9.420 | 9.970 | 338,272 | +0.33(+3.42%) |
May 28, 2008 | 9.720 | 9.720 | 9.560 | 9.640 | 114,084 | -0.03(-0.31%) |
May 27, 2008 | 9.390 | 9.720 | 9.370 | 9.670 | 269,213 | +0.11(+1.15%) |
May 26, 2008 | 9.780 | 9.780 | 9.350 | 9.560 | 233,815 | +0.00(+0.00%) |
May 23, 2008 | 9.780 | 9.780 | 9.350 | 9.560 | 233,815 | -0.27(-2.75%) |
May 22, 2008 | 9.860 | 9.960 | 9.580 | 9.830 | 375,139 | -0.01(-0.10%) |
May 21, 2008 | 9.830 | 10.05 | 9.750 | 9.840 | 225,725 | +0.05(+0.51%) |
May 20, 2008 | 9.800 | 9.810 | 9.670 | 9.790 | 268,176 | -0.04(-0.41%) |
May 19, 2008 | 9.740 | 9.930 | 9.740 | 9.830 | 285,608 | +0.09(+0.92%) |
May 16, 2008 | 10.01 | 10.01 | 9.630 | 9.740 | 258,764 | -0.26(-2.60%) |
May 15, 2008 | 10.02 | 10.13 | 9.950 | 10.00 | 220,767 | -0.04(-0.40%) |
May 14, 2008 | 10.25 | 10.35 | 10.02 | 10.04 | 545,831 | -0.21(-2.05%) |
May 13, 2008 | 10.07 | 10.29 | 9.960 | 10.25 | 361,139 | +0.17(+1.69%) |
May 12, 2008 | 10.08 | 10.18 | 9.960 | 10.08 | 169,133 | +0.04(+0.40%) |
May 09, 2008 | 10.21 | 10.21 | 10.00 | 10.04 | 153,512 | -0.26(-2.52%) |
May 08, 2008 | 10.09 | 10.34 | 9.950 | 10.30 | 296,100 | +0.26(+2.59%) |
May 07, 2008 | 10.25 | 10.35 | 9.990 | 10.04 | 261,455 | -0.16(-1.57%) |
May 06, 2008 | 10.22 | 10.44 | 9.530 | 10.20 | 713,178 | +0.04(+0.39%) |
May 05, 2008 | 10.03 | 10.31 | 10.00 | 10.16 | 284,074 | +0.01(+0.10%) |
May 02, 2008 | 10.42 | 10.51 | 10.07 | 10.15 | 431,631 | -0.19(-1.84%) |