Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.312 | 7.414 | 7.257 | 7.317 | 601,528 | -0.10(-1.40%) |
Jul 30, 2008 | 7.339 | 7.492 | 7.214 | 7.421 | 493,825 | +0.16(+2.26%) |
Jul 29, 2008 | 7.257 | 7.503 | 7.241 | 7.257 | 262,463 | -0.08(-1.12%) |
Jul 28, 2008 | 7.405 | 7.405 | 7.241 | 7.339 | 389,216 | +0.01(+0.15%) |
Jul 25, 2008 | 7.416 | 7.579 | 7.176 | 7.328 | 421,285 | +0.02(+0.22%) |
Jul 24, 2008 | 7.607 | 7.639 | 7.154 | 7.312 | 596,609 | -0.20(-2.62%) |
Jul 23, 2008 | 7.547 | 7.574 | 7.377 | 7.508 | 723,617 | +0.08(+1.10%) |
Jul 22, 2008 | 7.279 | 7.486 | 7.257 | 7.427 | 645,240 | +0.07(+0.96%) |
Jul 21, 2008 | 7.225 | 7.399 | 7.094 | 7.356 | 907,099 | +0.11(+1.51%) |
Jul 18, 2008 | 7.192 | 7.361 | 6.941 | 7.246 | 1,029,737 | +0.14(+1.92%) |
Jul 17, 2008 | 6.892 | 7.394 | 6.864 | 7.110 | 557,509 | +0.21(+3.00%) |
Jul 16, 2008 | 7.006 | 7.103 | 6.826 | 6.903 | 317,070 | -0.17(-2.39%) |
Jul 15, 2008 | 6.979 | 7.186 | 6.843 | 7.072 | 454,591 | -0.01(-0.08%) |
Jul 14, 2008 | 7.039 | 7.154 | 6.946 | 7.077 | 376,327 | +0.12(+1.73%) |
Jul 11, 2008 | 7.148 | 7.230 | 6.875 | 6.957 | 247,034 | -0.30(-4.14%) |
Jul 10, 2008 | 7.203 | 7.339 | 7.072 | 7.257 | 149,992 | +0.08(+1.14%) |
Jul 09, 2008 | 7.503 | 7.645 | 6.946 | 7.176 | 337,553 | -0.37(-4.92%) |
Jul 08, 2008 | 7.547 | 7.650 | 7.432 | 7.547 | 292,525 | +0.03(+0.44%) |
Jul 07, 2008 | 7.819 | 7.858 | 7.399 | 7.514 | 299,130 | -0.29(-3.77%) |
Jul 04, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.00(+0.00%) |
Jul 03, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.04(+0.49%) |
Jul 02, 2008 | 7.847 | 8.076 | 7.694 | 7.770 | 423,605 | -0.09(-1.11%) |
Jul 01, 2008 | 7.765 | 8.070 | 7.688 | 7.858 | 519,817 | +0.08(+1.05%) |
Jun 30, 2008 | 7.863 | 7.999 | 7.738 | 7.776 | 666,896 | -0.10(-1.32%) |
Jun 27, 2008 | 8.049 | 8.185 | 7.721 | 7.879 | 868,892 | -0.22(-2.76%) |
Jun 26, 2008 | 8.349 | 8.469 | 8.021 | 8.103 | 839,147 | -0.49(-5.65%) |
Jun 25, 2008 | 8.376 | 8.774 | 8.294 | 8.589 | 336,669 | +0.21(+2.54%) |
Jun 24, 2008 | 8.512 | 8.512 | 8.316 | 8.376 | 390,376 | -0.10(-1.22%) |
Jun 23, 2008 | 8.491 | 8.589 | 8.458 | 8.480 | 305,607 | -0.05(-0.64%) |
Jun 20, 2008 | 8.403 | 8.627 | 8.403 | 8.534 | 1,307,045 | -0.02(-0.19%) |
Jun 19, 2008 | 8.638 | 8.894 | 8.376 | 8.551 | 1,559,882 | -0.45(-4.97%) |
Jun 18, 2008 | 9.047 | 9.134 | 8.862 | 8.998 | 452,073 | -0.02(-0.18%) |
Jun 17, 2008 | 8.927 | 9.014 | 8.692 | 9.014 | 511,384 | +0.14(+1.60%) |
Jun 16, 2008 | 9.358 | 9.478 | 8.785 | 8.873 | 429,847 | -0.57(-6.01%) |
Jun 13, 2008 | 9.495 | 9.511 | 9.102 | 9.440 | 539,395 | -0.08(-0.86%) |
Jun 12, 2008 | 9.686 | 9.702 | 9.424 | 9.522 | 373,791 | -0.08(-0.85%) |
Jun 11, 2008 | 9.282 | 9.686 | 9.064 | 9.604 | 849,030 | +0.29(+3.10%) |
Jun 10, 2008 | 9.511 | 9.997 | 9.298 | 9.315 | 666,093 | -0.66(-6.62%) |
Jun 09, 2008 | 10.36 | 10.36 | 9.888 | 9.975 | 273,869 | -0.31(-2.97%) |
Jun 06, 2008 | 10.57 | 10.57 | 10.28 | 10.28 | 306,173 | -0.28(-2.69%) |
Jun 05, 2008 | 10.47 | 10.68 | 10.43 | 10.56 | 176,926 | +0.09(+0.89%) |
Jun 04, 2008 | 10.55 | 10.55 | 10.35 | 10.47 | 278,103 | -0.07(-0.67%) |
Jun 03, 2008 | 10.53 | 10.59 | 10.32 | 10.54 | 243,199 | +0.20(+1.90%) |
Jun 02, 2008 | 10.18 | 10.39 | 10.07 | 10.35 | 231,444 | +0.22(+2.16%) |
May 30, 2008 | 10.04 | 10.49 | 10.02 | 10.13 | 554,505 | -0.01(-0.11%) |
May 29, 2008 | 10.04 | 10.15 | 9.860 | 10.14 | 171,034 | +0.16(+1.59%) |
May 28, 2008 | 10.04 | 10.09 | 9.844 | 9.980 | 135,413 | +0.01(+0.05%) |
May 27, 2008 | 10.23 | 10.23 | 9.827 | 9.975 | 296,211 | -0.22(-2.19%) |
May 26, 2008 | 10.45 | 10.45 | 10.13 | 10.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.45 | 10.45 | 10.13 | 10.20 | 202,918 | -0.17(-1.63%) |
May 22, 2008 | 10.21 | 10.38 | 10.21 | 10.37 | 120,404 | +0.09(+0.85%) |
May 21, 2008 | 10.26 | 10.44 | 10.02 | 10.28 | 401,243 | +0.07(+0.64%) |
May 20, 2008 | 10.37 | 11.24 | 10.11 | 10.21 | 607,299 | -0.13(-1.21%) |
May 19, 2008 | 9.527 | 10.47 | 9.473 | 10.34 | 1,121,011 | +0.91(+9.60%) |
May 16, 2008 | 9.429 | 9.609 | 9.227 | 9.435 | 502,364 | +0.00(+0.00%) |
May 15, 2008 | 8.349 | 9.686 | 8.016 | 9.435 | 3,096,488 | +0.46(+5.17%) |
May 14, 2008 | 9.276 | 9.320 | 8.911 | 8.971 | 991,811 | -0.17(-1.85%) |
May 13, 2008 | 9.413 | 9.489 | 9.107 | 9.140 | 1,033,159 | -0.37(-3.85%) |
May 12, 2008 | 9.958 | 9.997 | 9.497 | 9.506 | 1,000,784 | -0.50(-5.02%) |
May 09, 2008 | 10.09 | 10.29 | 9.964 | 10.01 | 110,796 | -0.05(-0.54%) |
May 08, 2008 | 9.958 | 10.12 | 9.958 | 10.06 | 435,319 | +0.10(+1.04%) |
May 07, 2008 | 10.07 | 10.25 | 9.855 | 9.958 | 737,032 | -0.11(-1.08%) |
May 06, 2008 | 9.686 | 10.10 | 9.320 | 10.07 | 1,719,468 | +0.40(+4.18%) |
May 05, 2008 | 9.767 | 9.789 | 9.478 | 9.664 | 431,746 | -0.11(-1.17%) |
May 02, 2008 | 9.500 | 9.784 | 9.435 | 9.778 | 227,013 | +0.27(+2.87%) |