Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.880 | 7.880 | 7.850 | 7.850 | 2,500 | +0.00(+0.00%) |
Jul 30, 2008 | 7.710 | 7.990 | 7.710 | 7.850 | 14,907 | -0.01(-0.13%) |
Jul 29, 2008 | 8.140 | 8.140 | 7.860 | 7.860 | 4,132 | -0.18(-2.24%) |
Jul 28, 2008 | 7.510 | 8.040 | 7.510 | 8.040 | 22,553 | +0.32(+4.15%) |
Jul 25, 2008 | 7.990 | 7.990 | 7.720 | 7.720 | 13,400 | -0.28(-3.50%) |
Jul 24, 2008 | 7.830 | 8.000 | 7.830 | 8.000 | 13,037 | +0.09(+1.14%) |
Jul 23, 2008 | 8.000 | 8.000 | 7.910 | 7.910 | 1,836 | -0.06(-0.75%) |
Jul 22, 2008 | 7.990 | 8.010 | 7.970 | 7.970 | 11,284 | +0.09(+1.14%) |
Jul 21, 2008 | 8.110 | 8.120 | 7.880 | 7.880 | 2,751 | -0.18(-2.23%) |
Jul 18, 2008 | 8.130 | 8.130 | 8.000 | 8.060 | 16,091 | -0.07(-0.86%) |
Jul 17, 2008 | 8.140 | 8.390 | 8.100 | 8.130 | 18,681 | -0.02(-0.25%) |
Jul 16, 2008 | 8.260 | 8.260 | 8.000 | 8.150 | 12,413 | -0.11(-1.33%) |
Jul 15, 2008 | 8.690 | 8.800 | 8.260 | 8.260 | 17,405 | -0.14(-1.67%) |
Jul 14, 2008 | 8.500 | 8.740 | 8.400 | 8.400 | 11,889 | -0.11(-1.29%) |
Jul 11, 2008 | 8.420 | 8.700 | 8.420 | 8.510 | 10,200 | -0.09(-1.05%) |
Jul 10, 2008 | 8.400 | 8.740 | 8.400 | 8.600 | 34,605 | +0.30(+3.61%) |
Jul 09, 2008 | 8.450 | 8.550 | 8.260 | 8.300 | 8,213 | -0.15(-1.78%) |
Jul 08, 2008 | 8.310 | 8.660 | 8.290 | 8.450 | 9,314 | -0.14(-1.63%) |
Jul 07, 2008 | 8.260 | 8.600 | 8.260 | 8.590 | 6,256 | +0.21(+2.51%) |
Jul 04, 2008 | 8.740 | 8.740 | 8.380 | 8.380 | 400 | -0.31(-3.57%) |
Jul 03, 2008 | 8.500 | 8.740 | 8.350 | 8.690 | 5,400 | -0.07(-0.80%) |
Jul 02, 2008 | 8.940 | 9.000 | 8.760 | 8.760 | 15,214 | -0.04(-0.45%) |
Jul 01, 2008 | 8.460 | 9.000 | 8.410 | 8.800 | 11,276 | +0.00(+0.00%) |
Jun 30, 2008 | 8.460 | 9.000 | 8.410 | 8.800 | 11,276 | +0.11(+1.27%) |
Jun 27, 2008 | 8.350 | 8.750 | 8.350 | 8.690 | 1,352 | +0.16(+1.88%) |
Jun 26, 2008 | 8.560 | 8.560 | 8.520 | 8.530 | 2,510 | -0.25(-2.85%) |
Jun 25, 2008 | 8.990 | 9.000 | 8.560 | 8.780 | 7,420 | +0.02(+0.23%) |
Jun 24, 2008 | 8.930 | 9.100 | 8.760 | 8.760 | 1,512 | -0.49(-5.30%) |
Jun 23, 2008 | 9.250 | 9.250 | 9.250 | 9.250 | 2,200 | -0.05(-0.54%) |
Jun 20, 2008 | 9.580 | 9.600 | 9.200 | 9.300 | 7,338 | -0.20(-2.11%) |
Jun 19, 2008 | 9.990 | 10.15 | 9.050 | 9.500 | 16,943 | -0.49(-4.90%) |
Jun 18, 2008 | 9.740 | 10.50 | 9.740 | 9.990 | 67,272 | +0.25(+2.57%) |
Jun 17, 2008 | 8.730 | 9.740 | 8.690 | 9.740 | 51,951 | +1.14(+13.26%) |
Jun 16, 2008 | 7.900 | 8.700 | 7.900 | 8.600 | 90,950 | +0.72(+9.14%) |
Jun 13, 2008 | 8.000 | 8.090 | 7.820 | 7.880 | 34,450 | -0.21(-2.60%) |
Jun 12, 2008 | 8.160 | 8.240 | 8.000 | 8.090 | 4,215 | -0.11(-1.34%) |
Jun 11, 2008 | 8.180 | 8.370 | 8.110 | 8.200 | 14,736 | -0.09(-1.09%) |
Jun 10, 2008 | 8.430 | 8.450 | 8.010 | 8.290 | 47,937 | -0.16(-1.89%) |
Jun 09, 2008 | 8.460 | 8.570 | 8.450 | 8.450 | 16,507 | -0.10(-1.17%) |
Jun 06, 2008 | 8.460 | 8.550 | 8.400 | 8.550 | 23,099 | +0.09(+1.06%) |
Jun 05, 2008 | 8.550 | 8.590 | 8.450 | 8.460 | 14,798 | -0.14(-1.63%) |
Jun 04, 2008 | 8.630 | 8.630 | 8.450 | 8.600 | 11,753 | -0.05(-0.58%) |
Jun 03, 2008 | 8.640 | 8.650 | 8.580 | 8.650 | 4,270 | +0.02(+0.23%) |
Jun 02, 2008 | 8.640 | 8.640 | 8.450 | 8.630 | 11,349 | +0.05(+0.58%) |
May 30, 2008 | 8.610 | 8.620 | 8.550 | 8.580 | 4,955 | -0.03(-0.35%) |
May 29, 2008 | 8.710 | 8.740 | 8.500 | 8.610 | 19,238 | -0.16(-1.82%) |
May 28, 2008 | 8.800 | 8.800 | 8.500 | 8.770 | 8,581 | -0.03(-0.34%) |
May 27, 2008 | 9.090 | 9.110 | 8.800 | 8.800 | 15,111 | -0.31(-3.40%) |
May 26, 2008 | 9.140 | 9.140 | 9.000 | 9.110 | 2,477 | +0.11(+1.22%) |
May 23, 2008 | 9.000 | 9.000 | 9.000 | 9.000 | 532 | +0.01(+0.11%) |
May 22, 2008 | 9.010 | 9.140 | 8.900 | 8.990 | 10,470 | -0.01(-0.11%) |
May 21, 2008 | 9.200 | 9.200 | 9.000 | 9.000 | 34,150 | -0.20(-2.17%) |
May 20, 2008 | 8.900 | 9.250 | 8.900 | 9.200 | 10,784 | +0.18(+2.00%) |
May 19, 2008 | 8.870 | 9.020 | 8.820 | 9.020 | 13,453 | +0.00(+0.00%) |
May 16, 2008 | 8.870 | 9.020 | 8.820 | 9.020 | 13,453 | +0.04(+0.45%) |
May 15, 2008 | 8.990 | 8.990 | 8.860 | 8.980 | 2,351 | -0.05(-0.55%) |
May 14, 2008 | 9.020 | 9.030 | 8.870 | 9.030 | 6,752 | -0.12(-1.31%) |
May 13, 2008 | 8.910 | 9.150 | 8.880 | 9.150 | 1,475 | +0.02(+0.22%) |
May 12, 2008 | 8.860 | 9.170 | 8.850 | 9.130 | 4,813 | +0.13(+1.44%) |
May 09, 2008 | 9.250 | 9.300 | 9.000 | 9.000 | 21,800 | -0.24(-2.60%) |
May 08, 2008 | 9.200 | 9.390 | 9.150 | 9.240 | 15,175 | +0.06(+0.65%) |
May 07, 2008 | 9.020 | 9.180 | 9.000 | 9.180 | 14,018 | +0.15(+1.66%) |
May 06, 2008 | 9.250 | 9.250 | 9.030 | 9.030 | 24,370 | -0.18(-1.95%) |
May 05, 2008 | 9.250 | 9.340 | 9.120 | 9.210 | 153,050 | +0.01(+0.11%) |
May 02, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 570 | +0.00(+0.00%) |