Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.400 | 8.570 | 8.322 | 8.490 | 890,006 | -0.05(-0.54%) |
Jul 30, 2008 | 8.734 | 8.747 | 8.366 | 8.536 | 1,331,961 | -0.11(-1.33%) |
Jul 29, 2008 | 8.651 | 8.764 | 8.262 | 8.651 | 1,939,822 | +0.44(+5.41%) |
Jul 28, 2008 | 8.267 | 8.520 | 8.121 | 8.207 | 1,296,155 | -0.12(-1.40%) |
Jul 25, 2008 | 8.174 | 8.409 | 8.129 | 8.324 | 1,053,735 | +0.24(+2.95%) |
Jul 24, 2008 | 8.600 | 8.600 | 8.020 | 8.085 | 1,283,064 | -0.51(-5.93%) |
Jul 23, 2008 | 8.472 | 8.840 | 8.347 | 8.594 | 1,514,950 | +0.14(+1.67%) |
Jul 22, 2008 | 7.981 | 8.488 | 7.915 | 8.453 | 1,950,810 | +0.40(+5.03%) |
Jul 21, 2008 | 7.866 | 8.071 | 7.753 | 8.048 | 1,081,675 | +0.20(+2.50%) |
Jul 18, 2008 | 8.000 | 8.014 | 7.723 | 7.852 | 999,025 | -0.08(-1.07%) |
Jul 17, 2008 | 7.938 | 7.979 | 7.588 | 7.937 | 1,353,557 | +0.19(+2.47%) |
Jul 16, 2008 | 7.544 | 7.772 | 7.305 | 7.746 | 2,222,618 | +0.24(+3.25%) |
Jul 15, 2008 | 7.256 | 7.671 | 7.233 | 7.502 | 1,899,278 | +0.12(+1.60%) |
Jul 14, 2008 | 7.804 | 7.811 | 7.281 | 7.383 | 2,344,439 | -0.26(-3.40%) |
Jul 11, 2008 | 7.510 | 7.760 | 7.392 | 7.643 | 3,308,744 | +0.10(+1.27%) |
Jul 10, 2008 | 7.261 | 7.781 | 7.212 | 7.548 | 1,713,054 | +0.28(+3.82%) |
Jul 09, 2008 | 8.032 | 8.036 | 7.250 | 7.270 | 3,362,012 | -0.78(-9.69%) |
Jul 08, 2008 | 7.618 | 8.057 | 7.516 | 8.050 | 2,683,687 | +0.43(+5.69%) |
Jul 07, 2008 | 7.769 | 7.838 | 7.608 | 7.617 | 2,119,435 | -0.10(-1.28%) |
Jul 04, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | +0.00(+0.00%) |
Jul 03, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | -0.03(-0.34%) |
Jul 02, 2008 | 7.783 | 7.891 | 7.730 | 7.742 | 1,315,772 | -0.06(-0.79%) |
Jul 01, 2008 | 7.696 | 7.825 | 7.549 | 7.804 | 1,621,102 | +0.02(+0.30%) |
Jun 30, 2008 | 7.843 | 7.877 | 7.714 | 7.781 | 1,078,440 | -0.07(-0.88%) |
Jun 27, 2008 | 8.069 | 8.083 | 7.811 | 7.850 | 2,162,723 | -0.20(-2.53%) |
Jun 26, 2008 | 8.237 | 8.303 | 8.022 | 8.053 | 1,106,692 | -0.24(-2.92%) |
Jun 25, 2008 | 8.128 | 8.407 | 8.128 | 8.296 | 867,743 | +0.13(+1.58%) |
Jun 24, 2008 | 8.039 | 8.269 | 7.983 | 8.167 | 1,169,799 | +0.04(+0.50%) |
Jun 23, 2008 | 8.414 | 8.414 | 8.119 | 8.126 | 1,362,763 | -0.22(-2.61%) |
Jun 20, 2008 | 8.531 | 8.531 | 8.248 | 8.343 | 1,370,086 | -0.14(-1.61%) |
Jun 19, 2008 | 8.361 | 8.506 | 8.342 | 8.480 | 843,422 | +0.12(+1.44%) |
Jun 18, 2008 | 8.481 | 8.510 | 8.347 | 8.359 | 908,735 | -0.13(-1.52%) |
Jun 17, 2008 | 8.702 | 8.702 | 8.465 | 8.488 | 859,504 | -0.18(-2.06%) |
Jun 16, 2008 | 8.511 | 8.667 | 8.494 | 8.667 | 551,771 | +0.14(+1.66%) |
Jun 13, 2008 | 8.338 | 8.526 | 8.285 | 8.526 | 770,933 | +0.24(+2.92%) |
Jun 12, 2008 | 8.467 | 8.584 | 8.262 | 8.283 | 1,242,497 | -0.10(-1.22%) |
Jun 11, 2008 | 8.469 | 8.522 | 8.320 | 8.386 | 926,592 | -0.14(-1.62%) |
Jun 10, 2008 | 8.411 | 8.540 | 8.289 | 8.524 | 1,094,302 | +0.12(+1.43%) |
Jun 09, 2008 | 8.600 | 8.681 | 8.379 | 8.403 | 841,906 | -0.16(-1.88%) |
Jun 06, 2008 | 8.839 | 8.930 | 8.552 | 8.564 | 664,991 | -0.45(-4.95%) |
Jun 05, 2008 | 8.762 | 9.010 | 8.762 | 9.010 | 695,052 | +0.24(+2.76%) |
Jun 04, 2008 | 8.646 | 8.918 | 8.610 | 8.768 | 915,339 | +0.10(+1.12%) |
Jun 03, 2008 | 8.663 | 8.701 | 8.541 | 8.671 | 889,616 | +0.07(+0.78%) |
Jun 02, 2008 | 8.810 | 8.810 | 8.510 | 8.603 | 1,055,103 | -0.18(-2.09%) |
May 30, 2008 | 8.872 | 8.879 | 8.736 | 8.787 | 942,929 | -0.04(-0.42%) |
May 29, 2008 | 8.831 | 8.844 | 8.718 | 8.824 | 1,186,181 | -0.02(-0.18%) |
May 28, 2008 | 8.885 | 8.929 | 8.731 | 8.840 | 983,497 | -0.03(-0.30%) |
May 27, 2008 | 8.824 | 8.913 | 8.729 | 8.867 | 1,556,926 | -0.01(-0.14%) |
May 26, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 872,855 | +0.02(+0.28%) |
May 22, 2008 | 8.732 | 8.916 | 8.702 | 8.854 | 996,197 | +0.10(+1.09%) |
May 21, 2008 | 8.895 | 8.922 | 8.694 | 8.759 | 1,253,179 | -0.08(-0.88%) |
May 20, 2008 | 8.775 | 8.874 | 8.717 | 8.837 | 981,823 | -0.01(-0.16%) |
May 19, 2008 | 8.985 | 8.998 | 8.810 | 8.851 | 986,273 | -0.10(-1.17%) |
May 16, 2008 | 8.996 | 9.058 | 8.872 | 8.955 | 901,898 | -0.03(-0.35%) |
May 15, 2008 | 8.883 | 8.992 | 8.800 | 8.987 | 737,152 | +0.07(+0.77%) |
May 14, 2008 | 8.945 | 8.976 | 8.849 | 8.918 | 532,782 | -0.04(-0.41%) |
May 13, 2008 | 8.968 | 9.019 | 8.877 | 8.955 | 916,691 | -0.01(-0.14%) |
May 12, 2008 | 8.692 | 8.982 | 8.692 | 8.968 | 1,011,878 | +0.26(+3.01%) |
May 09, 2008 | 8.437 | 8.706 | 8.430 | 8.706 | 435,525 | +0.16(+1.86%) |
May 08, 2008 | 8.731 | 8.731 | 8.472 | 8.547 | 979,589 | -0.10(-1.15%) |
May 07, 2008 | 8.930 | 8.946 | 8.609 | 8.646 | 1,437,276 | -0.28(-3.17%) |
May 06, 2008 | 8.787 | 8.941 | 8.683 | 8.929 | 1,513,910 | +0.05(+0.54%) |
May 05, 2008 | 8.856 | 8.969 | 8.842 | 8.881 | 679,456 | -0.03(-0.30%) |
May 02, 2008 | 8.968 | 9.100 | 8.902 | 8.908 | 1,945,087 | -0.17(-1.85%) |