Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.425 | 8.718 | 8.371 | 8.589 | 3,293,189 | -0.06(-0.75%) |
Jul 30, 2008 | 8.732 | 8.755 | 8.340 | 8.653 | 5,414,231 | -0.03(-0.39%) |
Jul 29, 2008 | 8.687 | 8.708 | 8.388 | 8.687 | 2,774,375 | +0.32(+3.82%) |
Jul 28, 2008 | 8.544 | 8.677 | 8.299 | 8.367 | 2,440,106 | -0.27(-3.15%) |
Jul 25, 2008 | 8.912 | 8.939 | 8.527 | 8.640 | 3,861,693 | -0.10(-1.13%) |
Jul 24, 2008 | 9.528 | 9.528 | 8.677 | 8.738 | 3,385,789 | -0.63(-6.69%) |
Jul 23, 2008 | 8.875 | 9.497 | 8.875 | 9.365 | 4,764,123 | +0.34(+3.81%) |
Jul 22, 2008 | 8.715 | 9.052 | 8.439 | 9.021 | 4,679,684 | +0.23(+2.63%) |
Jul 21, 2008 | 8.755 | 8.885 | 8.589 | 8.789 | 2,249,815 | -0.02(-0.19%) |
Jul 18, 2008 | 8.555 | 8.943 | 8.493 | 8.806 | 5,540,584 | +0.32(+3.81%) |
Jul 17, 2008 | 8.010 | 8.558 | 7.898 | 8.483 | 6,004,696 | +0.42(+5.24%) |
Jul 16, 2008 | 7.785 | 8.081 | 7.697 | 8.061 | 7,242,532 | +0.37(+4.78%) |
Jul 15, 2008 | 7.789 | 7.863 | 7.564 | 7.693 | 9,295,468 | -0.15(-1.91%) |
Jul 14, 2008 | 7.819 | 7.894 | 7.608 | 7.843 | 2,589,302 | +0.16(+2.04%) |
Jul 11, 2008 | 7.840 | 7.840 | 7.441 | 7.686 | 5,098,260 | -0.22(-2.76%) |
Jul 10, 2008 | 8.320 | 8.323 | 7.836 | 7.904 | 4,542,805 | -0.35(-4.21%) |
Jul 09, 2008 | 8.663 | 8.837 | 8.241 | 8.252 | 2,825,666 | -0.39(-4.53%) |
Jul 08, 2008 | 8.360 | 8.646 | 8.269 | 8.643 | 2,561,753 | +0.16(+1.93%) |
Jul 07, 2008 | 8.272 | 8.623 | 8.252 | 8.480 | 4,202,481 | -0.22(-2.50%) |
Jul 04, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.00(+0.00%) |
Jul 03, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.05(+0.59%) |
Jul 02, 2008 | 8.966 | 9.099 | 8.514 | 8.646 | 2,999,065 | -0.23(-2.64%) |
Jul 01, 2008 | 8.670 | 8.881 | 8.623 | 8.881 | 2,706,166 | +0.07(+0.81%) |
Jun 30, 2008 | 8.892 | 8.892 | 8.623 | 8.810 | 2,744,232 | -0.09(-0.99%) |
Jun 27, 2008 | 8.810 | 8.980 | 8.721 | 8.898 | 3,287,901 | +0.04(+0.42%) |
Jun 26, 2008 | 8.691 | 8.881 | 8.514 | 8.861 | 1,913,222 | +0.12(+1.40%) |
Jun 25, 2008 | 9.072 | 9.072 | 8.708 | 8.738 | 5,693,167 | -0.16(-1.84%) |
Jun 24, 2008 | 8.626 | 9.048 | 8.578 | 8.902 | 4,052,245 | +0.26(+3.03%) |
Jun 23, 2008 | 8.902 | 8.902 | 8.629 | 8.640 | 2,064,656 | -0.31(-3.46%) |
Jun 20, 2008 | 9.089 | 9.137 | 8.762 | 8.949 | 3,351,081 | -0.15(-1.68%) |
Jun 19, 2008 | 9.402 | 9.402 | 9.035 | 9.103 | 4,772,709 | -0.30(-3.19%) |
Jun 18, 2008 | 9.436 | 9.572 | 9.280 | 9.402 | 2,809,976 | -0.18(-1.92%) |
Jun 17, 2008 | 9.756 | 9.851 | 9.569 | 9.586 | 1,704,768 | -0.17(-1.74%) |
Jun 16, 2008 | 9.732 | 9.780 | 9.586 | 9.756 | 1,505,048 | +0.17(+1.81%) |
Jun 13, 2008 | 9.589 | 9.698 | 9.508 | 9.583 | 1,002,596 | +0.03(+0.32%) |
Jun 12, 2008 | 9.402 | 9.651 | 9.354 | 9.552 | 2,653,401 | +0.27(+2.93%) |
Jun 11, 2008 | 9.354 | 9.525 | 9.266 | 9.280 | 1,271,277 | -0.18(-1.91%) |
Jun 10, 2008 | 9.494 | 9.623 | 9.310 | 9.460 | 1,804,242 | -0.18(-1.91%) |
Jun 09, 2008 | 9.760 | 9.845 | 9.620 | 9.644 | 1,434,248 | -0.10(-1.01%) |
Jun 06, 2008 | 9.875 | 9.923 | 9.719 | 9.743 | 1,199,088 | -0.30(-3.02%) |
Jun 05, 2008 | 9.940 | 10.18 | 9.926 | 10.05 | 1,602,189 | +0.17(+1.72%) |
Jun 04, 2008 | 9.688 | 9.960 | 9.664 | 9.875 | 1,807,388 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.685 | 9.838 | 5,332,914 | -0.17(-1.73%) |
Jun 02, 2008 | 9.872 | 10.05 | 9.777 | 10.01 | 2,625,893 | +0.00(+0.00%) |
May 30, 2008 | 10.25 | 10.25 | 9.770 | 10.01 | 3,915,175 | -0.22(-2.16%) |
May 29, 2008 | 10.27 | 10.33 | 10.08 | 10.23 | 2,321,619 | +0.07(+0.70%) |
May 28, 2008 | 9.555 | 10.32 | 9.385 | 10.16 | 7,112,069 | +0.70(+7.45%) |
May 27, 2008 | 9.324 | 9.542 | 9.324 | 9.457 | 2,169,069 | +0.06(+0.65%) |
May 26, 2008 | 9.249 | 9.446 | 9.052 | 9.395 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.249 | 9.446 | 9.052 | 9.395 | 1,435,241 | +0.10(+1.02%) |
May 22, 2008 | 9.293 | 9.508 | 9.242 | 9.300 | 1,169,406 | -0.10(-1.09%) |
May 21, 2008 | 9.726 | 9.729 | 9.266 | 9.402 | 2,271,697 | -0.25(-2.57%) |
May 20, 2008 | 9.770 | 9.913 | 9.555 | 9.651 | 2,860,506 | -0.11(-1.15%) |
May 19, 2008 | 10.07 | 10.09 | 9.760 | 9.763 | 1,113,809 | -0.23(-2.32%) |
May 16, 2008 | 10.20 | 10.21 | 9.824 | 9.994 | 1,896,060 | -0.12(-1.21%) |
May 15, 2008 | 10.09 | 10.13 | 9.872 | 10.12 | 1,887,150 | +0.08(+0.78%) |
May 14, 2008 | 9.940 | 10.09 | 9.923 | 10.04 | 1,702,236 | +0.09(+0.85%) |
May 13, 2008 | 10.10 | 10.11 | 9.838 | 9.954 | 2,689,939 | -0.14(-1.38%) |
May 12, 2008 | 9.943 | 10.19 | 9.926 | 10.09 | 2,122,072 | +0.21(+2.17%) |
May 09, 2008 | 9.654 | 9.920 | 9.634 | 9.879 | 1,090,772 | +0.29(+2.98%) |
May 08, 2008 | 9.661 | 9.838 | 9.497 | 9.593 | 4,026,059 | +0.03(+0.32%) |
May 07, 2008 | 9.508 | 9.869 | 9.402 | 9.562 | 5,471,253 | -0.04(-0.43%) |
May 06, 2008 | 8.915 | 9.637 | 8.888 | 9.603 | 7,587,821 | +0.68(+7.63%) |
May 05, 2008 | 8.926 | 8.946 | 8.708 | 8.922 | 3,525,723 | +0.04(+0.46%) |
May 02, 2008 | 8.612 | 9.017 | 8.452 | 8.881 | 5,368,809 | +0.23(+2.72%) |