Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.660 | 8.990 | 8.660 | 8.990 | 356,312 | +0.42(+4.90%) |
Jul 30, 2008 | 8.570 | 8.720 | 8.120 | 8.570 | 242,098 | -0.01(-0.12%) |
Jul 29, 2008 | 8.590 | 8.770 | 8.270 | 8.580 | 285,235 | -0.07(-0.81%) |
Jul 28, 2008 | 8.660 | 8.800 | 8.230 | 8.650 | 199,021 | +0.21(+2.49%) |
Jul 25, 2008 | 8.750 | 9.040 | 8.360 | 8.440 | 300,517 | -0.56(-6.22%) |
Jul 24, 2008 | 9.300 | 9.480 | 8.800 | 9.000 | 314,873 | -0.35(-3.74%) |
Jul 23, 2008 | 9.540 | 9.660 | 9.070 | 9.350 | 504,035 | -0.28(-2.91%) |
Jul 22, 2008 | 9.720 | 10.00 | 9.210 | 9.630 | 538,022 | -0.13(-1.33%) |
Jul 21, 2008 | 9.780 | 9.920 | 9.520 | 9.760 | 278,262 | +0.04(+0.41%) |
Jul 18, 2008 | 9.000 | 10.00 | 8.820 | 9.720 | 800,702 | +0.80(+8.97%) |
Jul 17, 2008 | 8.560 | 9.460 | 8.520 | 8.920 | 727,094 | +0.30(+3.48%) |
Jul 16, 2008 | 8.350 | 8.870 | 8.180 | 8.620 | 343,612 | +0.27(+3.23%) |
Jul 15, 2008 | 8.300 | 8.530 | 8.050 | 8.350 | 534,600 | +0.05(+0.60%) |
Jul 14, 2008 | 7.600 | 8.390 | 7.580 | 8.300 | 410,616 | +0.68(+8.92%) |
Jul 11, 2008 | 7.370 | 7.630 | 7.290 | 7.620 | 233,561 | +0.43(+5.98%) |
Jul 10, 2008 | 7.050 | 7.250 | 7.040 | 7.190 | 145,243 | +0.18(+2.57%) |
Jul 09, 2008 | 7.220 | 7.400 | 7.000 | 7.010 | 119,424 | -0.21(-2.91%) |
Jul 08, 2008 | 7.460 | 7.460 | 7.000 | 7.220 | 257,871 | -0.30(-3.99%) |
Jul 07, 2008 | 7.690 | 7.870 | 7.400 | 7.520 | 235,208 | -0.44(-5.53%) |
Jul 04, 2008 | 8.070 | 8.070 | 7.870 | 7.960 | 26,115 | -0.11(-1.36%) |
Jul 03, 2008 | 7.980 | 8.130 | 7.760 | 8.070 | 252,637 | +0.11(+1.38%) |
Jul 02, 2008 | 7.630 | 8.010 | 7.630 | 7.960 | 491,892 | +0.30(+3.92%) |
Jul 01, 2008 | 7.980 | 7.980 | 7.600 | 7.660 | 187,735 | +0.00(+0.00%) |
Jun 30, 2008 | 7.980 | 7.980 | 7.600 | 7.660 | 187,735 | -0.04(-0.52%) |
Jun 27, 2008 | 7.600 | 7.880 | 7.480 | 7.700 | 273,671 | +0.20(+2.67%) |
Jun 26, 2008 | 7.320 | 7.540 | 7.310 | 7.500 | 199,363 | +0.33(+4.60%) |
Jun 25, 2008 | 7.220 | 7.250 | 7.110 | 7.170 | 103,784 | -0.08(-1.10%) |
Jun 24, 2008 | 7.500 | 7.500 | 7.220 | 7.250 | 200,446 | -0.23(-3.07%) |
Jun 23, 2008 | 7.350 | 7.480 | 7.320 | 7.480 | 118,258 | +0.04(+0.54%) |
Jun 20, 2008 | 7.560 | 7.730 | 7.420 | 7.440 | 181,289 | -0.10(-1.33%) |
Jun 19, 2008 | 7.900 | 7.900 | 7.520 | 7.540 | 103,885 | -0.31(-3.95%) |
Jun 18, 2008 | 7.860 | 7.930 | 7.680 | 7.850 | 150,279 | -0.08(-1.01%) |
Jun 17, 2008 | 7.970 | 8.080 | 7.810 | 7.930 | 90,541 | -0.08(-1.00%) |
Jun 16, 2008 | 8.170 | 8.180 | 7.920 | 8.010 | 111,017 | +0.07(+0.88%) |
Jun 13, 2008 | 7.890 | 7.970 | 7.720 | 7.940 | 96,046 | +0.08(+1.02%) |
Jun 12, 2008 | 7.970 | 8.040 | 7.860 | 7.860 | 193,200 | -0.15(-1.87%) |
Jun 11, 2008 | 8.090 | 8.290 | 8.010 | 8.010 | 216,546 | +0.08(+1.01%) |
Jun 10, 2008 | 8.650 | 8.650 | 7.870 | 7.930 | 328,451 | -0.83(-9.47%) |
Jun 09, 2008 | 8.700 | 8.820 | 8.580 | 8.760 | 226,372 | +0.15(+1.74%) |
Jun 06, 2008 | 8.520 | 8.780 | 8.450 | 8.610 | 194,591 | +0.16(+1.89%) |
Jun 05, 2008 | 8.350 | 8.470 | 8.270 | 8.450 | 127,110 | +0.06(+0.72%) |
Jun 04, 2008 | 8.350 | 8.480 | 8.320 | 8.390 | 88,767 | -0.03(-0.36%) |
Jun 03, 2008 | 8.280 | 8.450 | 8.230 | 8.420 | 151,986 | +0.04(+0.48%) |
Jun 02, 2008 | 8.290 | 8.420 | 8.220 | 8.380 | 393,869 | +0.08(+0.96%) |
May 30, 2008 | 8.200 | 8.310 | 8.150 | 8.300 | 386,102 | +0.13(+1.59%) |
May 29, 2008 | 8.330 | 8.330 | 8.100 | 8.170 | 151,643 | -0.21(-2.51%) |
May 28, 2008 | 7.950 | 8.380 | 7.950 | 8.380 | 186,951 | +0.22(+2.70%) |
May 27, 2008 | 8.550 | 8.650 | 8.150 | 8.160 | 296,336 | -0.42(-4.90%) |
May 26, 2008 | 8.650 | 8.750 | 8.470 | 8.580 | 83,029 | -0.09(-1.04%) |
May 23, 2008 | 8.700 | 8.750 | 8.510 | 8.670 | 170,909 | +0.20(+2.36%) |
May 22, 2008 | 8.730 | 8.820 | 8.400 | 8.470 | 269,079 | -0.12(-1.40%) |
May 21, 2008 | 8.200 | 8.740 | 8.200 | 8.590 | 410,405 | +0.39(+4.76%) |
May 20, 2008 | 8.060 | 8.300 | 8.060 | 8.200 | 199,092 | +0.16(+1.99%) |
May 19, 2008 | 7.950 | 8.050 | 7.920 | 8.040 | 149,590 | +0.00(+0.00%) |
May 16, 2008 | 7.950 | 8.050 | 7.920 | 8.040 | 149,590 | +0.16(+2.03%) |
May 15, 2008 | 7.770 | 7.890 | 7.690 | 7.880 | 131,058 | +0.28(+3.68%) |
May 14, 2008 | 7.590 | 7.710 | 7.510 | 7.600 | 172,525 | -0.06(-0.78%) |
May 13, 2008 | 7.840 | 7.940 | 7.570 | 7.660 | 269,570 | -0.19(-2.42%) |
May 12, 2008 | 7.750 | 8.000 | 7.750 | 7.850 | 209,013 | +0.10(+1.29%) |
May 09, 2008 | 7.700 | 7.830 | 7.510 | 7.750 | 793,125 | +0.05(+0.65%) |
May 08, 2008 | 7.550 | 7.700 | 7.500 | 7.700 | 214,064 | +0.27(+3.63%) |
May 07, 2008 | 7.590 | 7.620 | 7.300 | 7.430 | 257,573 | -0.22(-2.88%) |
May 06, 2008 | 7.750 | 7.750 | 7.480 | 7.650 | 207,174 | +0.01(+0.13%) |
May 05, 2008 | 7.750 | 7.790 | 7.510 | 7.640 | 280,704 | +0.08(+1.06%) |
May 02, 2008 | 7.750 | 7.770 | 7.560 | 7.560 | 218,899 | +0.03(+0.40%) |