Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.291 | 8.460 | 8.226 | 8.226 | 14,476,367 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.354 | 15,938,666 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,217,511 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.226 | 7.825 | 7.862 | 15,765,166 | -0.23(-2.89%) |
Jul 25, 2008 | 8.241 | 8.356 | 8.064 | 8.096 | 12,193,066 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,428,010 | -0.27(-3.16%) |
Jul 23, 2008 | 8.590 | 8.699 | 8.317 | 8.491 | 13,973,906 | -0.11(-1.28%) |
Jul 22, 2008 | 8.371 | 8.707 | 8.368 | 8.601 | 13,530,179 | +0.08(+0.97%) |
Jul 21, 2008 | 8.419 | 8.551 | 8.363 | 8.519 | 11,467,666 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.434 | 12,717,469 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.668 | 8.296 | 8.571 | 15,294,075 | +0.12(+1.41%) |
Jul 16, 2008 | 8.096 | 8.482 | 8.033 | 8.452 | 14,078,415 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,314,242 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.332 | 8.137 | 8.237 | 11,951,235 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.185 | 15,807,490 | +0.08(+1.02%) |
Jul 10, 2008 | 8.343 | 8.502 | 8.018 | 8.103 | 18,644,630 | -0.02(-0.24%) |
Jul 09, 2008 | 8.278 | 8.317 | 8.053 | 8.122 | 14,648,376 | -0.11(-1.37%) |
Jul 08, 2008 | 7.966 | 8.289 | 7.932 | 8.235 | 20,088,088 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,800,531 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,318,575 | -0.09(-1.17%) |
Jul 01, 2008 | 7.646 | 7.947 | 7.559 | 7.936 | 15,993,264 | +0.24(+3.10%) |
Jun 30, 2008 | 7.906 | 7.919 | 7.667 | 7.698 | 14,155,431 | -0.19(-2.39%) |
Jun 27, 2008 | 7.871 | 8.040 | 7.707 | 7.886 | 12,812,250 | -0.02(-0.27%) |
Jun 26, 2008 | 8.062 | 8.209 | 7.871 | 7.908 | 10,577,008 | -0.25(-3.06%) |
Jun 25, 2008 | 8.046 | 8.387 | 7.958 | 8.157 | 15,151,082 | +0.12(+1.54%) |
Jun 24, 2008 | 8.127 | 8.131 | 7.934 | 8.033 | 11,181,629 | -0.12(-1.51%) |
Jun 23, 2008 | 8.127 | 8.222 | 8.055 | 8.157 | 12,997,793 | +0.08(+0.97%) |
Jun 20, 2008 | 8.231 | 8.233 | 8.005 | 8.079 | 17,171,414 | -0.14(-1.74%) |
Jun 19, 2008 | 7.951 | 8.235 | 7.951 | 8.222 | 7,515,379 | +0.29(+3.63%) |
Jun 18, 2008 | 8.044 | 8.109 | 7.867 | 7.934 | 8,226,691 | -0.13(-1.67%) |
Jun 17, 2008 | 8.235 | 8.287 | 8.049 | 8.068 | 6,496,873 | -0.15(-1.79%) |
Jun 16, 2008 | 8.040 | 8.250 | 7.906 | 8.215 | 12,538,215 | +0.13(+1.64%) |
Jun 13, 2008 | 7.975 | 8.088 | 7.908 | 8.083 | 6,473,861 | +0.17(+2.19%) |
Jun 12, 2008 | 7.903 | 8.116 | 7.851 | 7.910 | 9,191,448 | +0.07(+0.91%) |
Jun 11, 2008 | 7.975 | 8.014 | 7.828 | 7.838 | 9,760,754 | -0.14(-1.74%) |
Jun 10, 2008 | 7.979 | 8.068 | 7.845 | 7.977 | 10,884,374 | +0.07(+0.88%) |
Jun 09, 2008 | 7.906 | 8.012 | 7.832 | 7.908 | 8,638,565 | -0.01(-0.16%) |
Jun 06, 2008 | 8.025 | 8.042 | 7.869 | 7.921 | 13,626,008 | -0.19(-2.35%) |
Jun 05, 2008 | 7.849 | 8.111 | 7.780 | 8.111 | 17,761,784 | +0.31(+4.03%) |
Jun 04, 2008 | 7.897 | 7.955 | 7.767 | 7.797 | 11,784,833 | -0.11(-1.42%) |
Jun 03, 2008 | 7.786 | 7.951 | 7.786 | 7.910 | 20,495,656 | +0.13(+1.67%) |
Jun 02, 2008 | 7.899 | 7.934 | 7.626 | 7.780 | 18,055,116 | -0.16(-1.97%) |
May 30, 2008 | 7.971 | 8.003 | 7.849 | 7.936 | 13,790,343 | -0.04(-0.46%) |
May 29, 2008 | 8.018 | 8.033 | 7.858 | 7.973 | 15,745,712 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,818,156 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.758 | 19,112,958 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,814 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,739,916 | -0.17(-2.29%) |
May 20, 2008 | 7.576 | 7.639 | 7.435 | 7.567 | 8,240,475 | -0.06(-0.82%) |
May 19, 2008 | 7.682 | 7.773 | 7.609 | 7.630 | 7,482,432 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.903 | 7.639 | 7.695 | 11,584,246 | -0.31(-3.85%) |
May 15, 2008 | 7.771 | 8.005 | 7.693 | 8.003 | 11,477,131 | +0.20(+2.61%) |
May 14, 2008 | 7.888 | 7.925 | 7.795 | 7.799 | 10,374,807 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,574,206 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.511 | 7.771 | 12,397,326 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.576 | 13,950,437 | +0.08(+1.13%) |
May 08, 2008 | 7.485 | 7.678 | 7.472 | 7.492 | 20,824,192 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.513 | 7.305 | 7.329 | 15,067,818 | -0.02(-0.24%) |
May 06, 2008 | 7.294 | 7.372 | 7.167 | 7.346 | 10,983,945 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,644,025 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.567 | 7.253 | 7.416 | 21,504,476 | -0.04(-0.49%) |