Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.900 | 8.135 | 7.500 | 8.015 | 126,216 | +0.02(+0.25%) |
Jul 30, 2008 | 8.055 | 8.305 | 7.815 | 7.995 | 86,218 | +0.03(+0.31%) |
Jul 29, 2008 | 7.970 | 8.070 | 7.695 | 7.970 | 134,432 | +0.23(+3.04%) |
Jul 28, 2008 | 8.305 | 8.505 | 7.695 | 7.735 | 316,274 | -0.59(-7.09%) |
Jul 25, 2008 | 8.265 | 8.510 | 8.210 | 8.325 | 127,020 | +0.12(+1.46%) |
Jul 24, 2008 | 8.410 | 8.625 | 8.155 | 8.205 | 135,882 | -0.18(-2.15%) |
Jul 23, 2008 | 8.365 | 9.025 | 8.150 | 8.385 | 342,244 | -0.42(-4.77%) |
Jul 22, 2008 | 7.680 | 8.815 | 7.665 | 8.805 | 287,312 | +1.00(+12.74%) |
Jul 21, 2008 | 7.650 | 7.940 | 7.650 | 7.810 | 186,222 | +0.26(+3.44%) |
Jul 18, 2008 | 7.295 | 7.645 | 7.260 | 7.550 | 239,212 | +0.20(+2.72%) |
Jul 17, 2008 | 7.005 | 7.350 | 7.005 | 7.350 | 163,976 | +0.42(+6.14%) |
Jul 16, 2008 | 6.810 | 7.075 | 6.670 | 6.925 | 327,548 | +0.16(+2.29%) |
Jul 15, 2008 | 6.640 | 6.965 | 6.585 | 6.770 | 129,916 | +0.06(+0.89%) |
Jul 14, 2008 | 6.855 | 6.855 | 6.365 | 6.710 | 125,358 | -0.05(-0.81%) |
Jul 11, 2008 | 6.610 | 7.055 | 6.500 | 6.765 | 238,986 | +0.11(+1.65%) |
Jul 10, 2008 | 6.800 | 7.060 | 6.560 | 6.655 | 237,478 | -0.13(-1.99%) |
Jul 09, 2008 | 6.415 | 6.930 | 6.325 | 6.790 | 472,138 | +0.65(+10.50%) |
Jul 08, 2008 | 5.890 | 6.215 | 5.810 | 6.145 | 226,638 | +0.24(+4.15%) |
Jul 07, 2008 | 5.980 | 6.055 | 5.825 | 5.900 | 278,692 | -0.05(-0.84%) |
Jul 04, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | -0.01(-0.25%) |
Jul 02, 2008 | 6.060 | 6.290 | 5.925 | 5.965 | 203,624 | -0.12(-1.97%) |
Jul 01, 2008 | 6.140 | 6.480 | 5.935 | 6.085 | 822,340 | -0.08(-1.38%) |
Jun 30, 2008 | 6.595 | 6.675 | 6.125 | 6.170 | 504,364 | -0.29(-4.42%) |
Jun 27, 2008 | 6.195 | 6.525 | 6.090 | 6.455 | 1,181,374 | +0.22(+3.61%) |
Jun 26, 2008 | 6.450 | 6.745 | 6.200 | 6.230 | 145,392 | -0.31(-4.81%) |
Jun 25, 2008 | 6.445 | 6.645 | 6.360 | 6.545 | 253,024 | +0.12(+1.95%) |
Jun 24, 2008 | 6.470 | 6.595 | 6.300 | 6.420 | 151,622 | -0.11(-1.68%) |
Jun 23, 2008 | 6.705 | 6.720 | 6.485 | 6.530 | 114,340 | -0.16(-2.39%) |
Jun 20, 2008 | 7.035 | 7.035 | 6.520 | 6.690 | 271,428 | -0.38(-5.31%) |
Jun 19, 2008 | 6.800 | 7.080 | 6.690 | 7.065 | 293,614 | +0.26(+3.82%) |
Jun 18, 2008 | 6.835 | 6.920 | 6.675 | 6.805 | 283,752 | -0.08(-1.23%) |
Jun 17, 2008 | 7.730 | 7.740 | 6.790 | 6.890 | 304,092 | -0.84(-10.87%) |
Jun 16, 2008 | 7.540 | 7.730 | 7.500 | 7.730 | 129,528 | +0.17(+2.25%) |
Jun 13, 2008 | 7.575 | 7.695 | 7.440 | 7.560 | 172,164 | +0.07(+0.93%) |
Jun 12, 2008 | 7.715 | 7.950 | 7.485 | 7.490 | 178,966 | -0.12(-1.58%) |
Jun 11, 2008 | 7.625 | 7.700 | 7.405 | 7.610 | 362,052 | -0.04(-0.59%) |
Jun 10, 2008 | 7.765 | 7.820 | 7.605 | 7.655 | 180,484 | -0.05(-0.65%) |
Jun 09, 2008 | 7.710 | 8.030 | 7.655 | 7.705 | 269,350 | -0.00(-0.06%) |
Jun 06, 2008 | 8.085 | 8.475 | 7.585 | 7.710 | 411,958 | -0.62(-7.44%) |
Jun 05, 2008 | 7.945 | 8.450 | 7.865 | 8.330 | 305,230 | +0.38(+4.71%) |
Jun 04, 2008 | 7.660 | 8.155 | 7.660 | 7.955 | 131,706 | +0.28(+3.65%) |
Jun 03, 2008 | 7.855 | 7.900 | 7.495 | 7.675 | 158,526 | -0.13(-1.73%) |
Jun 02, 2008 | 8.255 | 8.270 | 7.720 | 7.810 | 296,690 | -0.49(-5.85%) |
May 30, 2008 | 8.135 | 8.345 | 8.135 | 8.295 | 169,212 | -0.04(-0.48%) |
May 29, 2008 | 8.280 | 8.395 | 8.195 | 8.335 | 138,788 | +0.02(+0.24%) |
May 28, 2008 | 8.490 | 8.490 | 8.180 | 8.315 | 106,304 | -0.16(-1.89%) |
May 27, 2008 | 8.330 | 8.590 | 8.015 | 8.475 | 327,006 | +0.17(+2.05%) |
May 26, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.00(+0.00%) |
May 23, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.04(+0.42%) |
May 22, 2008 | 8.235 | 8.400 | 8.185 | 8.270 | 154,702 | +0.04(+0.43%) |
May 21, 2008 | 8.575 | 8.735 | 8.110 | 8.235 | 338,838 | -0.25(-2.95%) |
May 20, 2008 | 8.370 | 8.525 | 8.125 | 8.485 | 147,614 | +0.06(+0.77%) |
May 19, 2008 | 8.460 | 8.635 | 8.375 | 8.420 | 364,154 | -0.06(-0.71%) |
May 16, 2008 | 8.720 | 8.740 | 8.380 | 8.480 | 242,130 | -0.19(-2.19%) |
May 15, 2008 | 8.575 | 8.760 | 8.550 | 8.670 | 398,194 | +0.10(+1.11%) |
May 14, 2008 | 8.495 | 8.660 | 8.495 | 8.575 | 186,690 | +0.09(+1.12%) |
May 13, 2008 | 8.375 | 8.495 | 8.280 | 8.480 | 338,348 | +0.11(+1.25%) |
May 12, 2008 | 8.255 | 8.375 | 8.148 | 8.375 | 523,628 | +0.12(+1.45%) |
May 09, 2008 | 8.060 | 8.255 | 8.060 | 8.255 | 139,290 | +0.13(+1.60%) |
May 08, 2008 | 8.125 | 8.185 | 7.895 | 8.125 | 385,296 | +0.03(+0.31%) |
May 07, 2008 | 7.990 | 8.125 | 7.950 | 8.100 | 167,150 | +0.12(+1.50%) |
May 06, 2008 | 7.880 | 7.995 | 7.765 | 7.980 | 158,212 | +0.06(+0.69%) |
May 05, 2008 | 7.865 | 8.000 | 7.785 | 7.925 | 251,860 | +0.06(+0.76%) |
May 02, 2008 | 7.735 | 7.915 | 7.455 | 7.865 | 313,388 | +0.22(+2.88%) |