Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.997 | 9.232 | 8.770 | 8.770 | 266,752 | -0.43(-4.68%) |
Jul 30, 2008 | 9.491 | 9.632 | 8.974 | 9.201 | 181,758 | -0.20(-2.17%) |
Jul 29, 2008 | 9.405 | 9.632 | 8.645 | 9.405 | 251,273 | +0.45(+4.99%) |
Jul 28, 2008 | 9.397 | 9.397 | 8.888 | 8.958 | 232,730 | -0.50(-5.30%) |
Jul 25, 2008 | 9.554 | 9.750 | 9.044 | 9.460 | 208,910 | +0.09(+0.92%) |
Jul 24, 2008 | 9.734 | 9.797 | 9.303 | 9.374 | 207,338 | -0.25(-2.61%) |
Jul 23, 2008 | 9.554 | 9.797 | 9.499 | 9.624 | 226,223 | +0.08(+0.82%) |
Jul 22, 2008 | 8.848 | 9.679 | 8.692 | 9.546 | 352,080 | +0.65(+7.31%) |
Jul 21, 2008 | 8.809 | 8.982 | 8.535 | 8.895 | 224,846 | +0.25(+2.90%) |
Jul 18, 2008 | 8.997 | 9.115 | 8.433 | 8.645 | 312,617 | -0.45(-4.91%) |
Jul 17, 2008 | 8.284 | 9.389 | 8.284 | 9.091 | 423,452 | +1.03(+12.73%) |
Jul 16, 2008 | 7.884 | 8.151 | 7.446 | 8.065 | 528,101 | +0.22(+2.80%) |
Jul 15, 2008 | 7.728 | 8.112 | 7.555 | 7.845 | 288,547 | +0.01(+0.10%) |
Jul 14, 2008 | 8.010 | 8.080 | 7.594 | 7.837 | 256,780 | -0.08(-0.99%) |
Jul 11, 2008 | 7.884 | 8.174 | 7.649 | 7.916 | 336,085 | -0.03(-0.39%) |
Jul 10, 2008 | 7.736 | 8.143 | 7.720 | 7.947 | 281,648 | +0.23(+2.94%) |
Jul 09, 2008 | 8.198 | 8.198 | 7.720 | 7.720 | 147,938 | -0.49(-6.01%) |
Jul 08, 2008 | 7.869 | 8.261 | 7.728 | 8.214 | 192,150 | +0.38(+4.80%) |
Jul 07, 2008 | 8.057 | 8.096 | 7.673 | 7.837 | 223,852 | -0.23(-2.82%) |
Jul 04, 2008 | 8.080 | 8.174 | 7.845 | 8.065 | 111,890 | +0.00(+0.00%) |
Jul 03, 2008 | 8.080 | 8.174 | 7.845 | 8.065 | 111,890 | +0.05(+0.59%) |
Jul 02, 2008 | 8.206 | 8.253 | 7.845 | 8.018 | 244,977 | -0.18(-2.20%) |
Jul 01, 2008 | 8.112 | 8.284 | 7.869 | 8.198 | 238,819 | +0.01(+0.10%) |
Jun 30, 2008 | 8.292 | 8.433 | 8.080 | 8.190 | 260,106 | -0.02(-0.29%) |
Jun 27, 2008 | 8.425 | 8.449 | 7.978 | 8.214 | 666,854 | -0.17(-2.06%) |
Jun 26, 2008 | 8.504 | 8.504 | 8.135 | 8.386 | 227,725 | -0.21(-2.46%) |
Jun 25, 2008 | 8.472 | 8.731 | 8.394 | 8.598 | 149,525 | +0.14(+1.67%) |
Jun 24, 2008 | 9.272 | 9.272 | 8.457 | 8.457 | 332,727 | -0.82(-8.87%) |
Jun 23, 2008 | 9.491 | 9.577 | 9.240 | 9.279 | 107,275 | -0.12(-1.25%) |
Jun 20, 2008 | 9.734 | 9.797 | 9.232 | 9.397 | 400,605 | -0.41(-4.16%) |
Jun 19, 2008 | 9.421 | 9.805 | 9.248 | 9.805 | 197,447 | +0.38(+4.08%) |
Jun 18, 2008 | 9.468 | 9.632 | 9.319 | 9.421 | 189,086 | -0.05(-0.58%) |
Jun 17, 2008 | 9.436 | 9.515 | 9.366 | 9.475 | 115,154 | +0.05(+0.58%) |
Jun 16, 2008 | 9.679 | 9.679 | 9.240 | 9.421 | 154,601 | -0.26(-2.67%) |
Jun 13, 2008 | 9.146 | 9.679 | 9.146 | 9.679 | 110,598 | +0.55(+6.01%) |
Jun 12, 2008 | 9.287 | 9.405 | 9.131 | 9.131 | 188,972 | -0.11(-1.19%) |
Jun 11, 2008 | 9.319 | 9.428 | 9.232 | 9.240 | 149,427 | -0.12(-1.26%) |
Jun 10, 2008 | 9.326 | 9.475 | 9.131 | 9.358 | 134,610 | +0.08(+0.84%) |
Jun 09, 2008 | 9.319 | 9.397 | 9.131 | 9.279 | 133,357 | -0.04(-0.42%) |
Jun 06, 2008 | 9.601 | 9.687 | 9.303 | 9.319 | 180,389 | -0.36(-3.72%) |
Jun 05, 2008 | 9.209 | 9.679 | 9.185 | 9.679 | 163,142 | +0.51(+5.56%) |
Jun 04, 2008 | 9.091 | 9.334 | 9.091 | 9.170 | 209,147 | +0.10(+1.12%) |
Jun 03, 2008 | 9.209 | 9.287 | 9.052 | 9.068 | 186,816 | -0.08(-0.86%) |
Jun 02, 2008 | 9.037 | 9.170 | 8.880 | 9.146 | 259,487 | +0.18(+2.01%) |
May 30, 2008 | 9.240 | 9.240 | 8.911 | 8.966 | 260,718 | -0.24(-2.56%) |
May 29, 2008 | 9.217 | 9.358 | 9.115 | 9.201 | 229,690 | -0.05(-0.59%) |
May 28, 2008 | 9.522 | 9.546 | 9.115 | 9.256 | 140,974 | -0.20(-2.15%) |
May 27, 2008 | 9.115 | 9.507 | 9.076 | 9.460 | 122,747 | +0.34(+3.69%) |
May 26, 2008 | 9.201 | 9.287 | 8.935 | 9.123 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.201 | 9.287 | 8.935 | 9.123 | 179,127 | -0.10(-1.10%) |
May 22, 2008 | 8.997 | 9.436 | 8.942 | 9.225 | 196,833 | +0.24(+2.71%) |
May 21, 2008 | 9.326 | 9.405 | 8.880 | 8.982 | 230,930 | -0.27(-2.88%) |
May 20, 2008 | 8.919 | 9.264 | 8.895 | 9.248 | 179,949 | +0.31(+3.42%) |
May 19, 2008 | 9.044 | 9.303 | 8.864 | 8.942 | 272,511 | -0.19(-2.06%) |
May 16, 2008 | 9.052 | 9.170 | 8.880 | 9.131 | 167,169 | +0.13(+1.48%) |
May 15, 2008 | 8.856 | 9.068 | 8.668 | 8.997 | 130,955 | +0.13(+1.41%) |
May 14, 2008 | 8.841 | 9.060 | 8.841 | 8.872 | 147,444 | +0.02(+0.27%) |
May 13, 2008 | 8.754 | 8.848 | 8.605 | 8.848 | 132,924 | +0.11(+1.26%) |
May 12, 2008 | 8.637 | 8.770 | 8.535 | 8.739 | 156,602 | +0.17(+2.01%) |
May 09, 2008 | 8.558 | 8.676 | 8.504 | 8.566 | 102,333 | +0.04(+0.46%) |
May 08, 2008 | 8.778 | 8.801 | 8.464 | 8.527 | 148,225 | -0.21(-2.42%) |
May 07, 2008 | 8.786 | 8.895 | 8.699 | 8.739 | 196,625 | -0.01(-0.09%) |
May 06, 2008 | 8.872 | 8.989 | 8.747 | 8.747 | 366,244 | -0.16(-1.85%) |
May 05, 2008 | 8.762 | 8.935 | 8.762 | 8.911 | 203,269 | +0.06(+0.71%) |
May 02, 2008 | 8.919 | 8.958 | 8.699 | 8.848 | 227,794 | +0.01(+0.09%) |