Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.254 | 8.331 | 8.207 | 8.208 | 200,549 | -0.06(-0.72%) |
Jul 30, 2008 | 8.275 | 8.306 | 8.194 | 8.268 | 123,893 | +0.01(+0.18%) |
Jul 29, 2008 | 8.254 | 8.273 | 8.084 | 8.254 | 88,821 | +0.12(+1.51%) |
Jul 28, 2008 | 8.280 | 8.280 | 8.107 | 8.131 | 153,046 | -0.14(-1.75%) |
Jul 25, 2008 | 8.218 | 8.474 | 8.205 | 8.275 | 50,260 | +0.04(+0.46%) |
Jul 24, 2008 | 8.347 | 8.364 | 8.208 | 8.237 | 286,545 | -0.07(-0.88%) |
Jul 23, 2008 | 8.188 | 8.331 | 8.188 | 8.311 | 276,269 | +0.13(+1.55%) |
Jul 22, 2008 | 8.185 | 8.218 | 8.058 | 8.183 | 197,204 | -0.08(-0.94%) |
Jul 21, 2008 | 8.302 | 8.313 | 8.201 | 8.261 | 118,180 | +0.02(+0.25%) |
Jul 18, 2008 | 8.337 | 8.337 | 8.207 | 8.240 | 165,539 | -0.10(-1.19%) |
Jul 17, 2008 | 8.246 | 8.394 | 8.239 | 8.340 | 130,892 | +0.13(+1.64%) |
Jul 16, 2008 | 8.027 | 8.240 | 8.011 | 8.205 | 431,429 | +0.18(+2.26%) |
Jul 15, 2008 | 8.039 | 8.132 | 7.872 | 8.024 | 361,019 | -0.02(-0.20%) |
Jul 14, 2008 | 8.121 | 8.185 | 8.040 | 8.040 | 113,062 | -0.09(-1.08%) |
Jul 11, 2008 | 8.115 | 8.198 | 8.039 | 8.128 | 151,240 | -0.08(-1.01%) |
Jul 10, 2008 | 8.093 | 8.242 | 8.047 | 8.211 | 374,313 | +0.08(+1.02%) |
Jul 09, 2008 | 8.283 | 8.337 | 8.128 | 8.128 | 310,677 | -0.24(-2.90%) |
Jul 08, 2008 | 8.281 | 8.372 | 8.217 | 8.370 | 170,452 | +0.09(+1.08%) |
Jul 07, 2008 | 8.275 | 8.410 | 8.188 | 8.281 | 258,644 | +0.02(+0.25%) |
Jul 04, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.00(+0.00%) |
Jul 03, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.05(+0.61%) |
Jul 02, 2008 | 8.370 | 8.438 | 8.211 | 8.211 | 161,414 | -0.15(-1.77%) |
Jul 01, 2008 | 8.313 | 8.404 | 8.240 | 8.359 | 1,757,527 | -0.01(-0.09%) |
Jun 30, 2008 | 8.420 | 8.473 | 8.365 | 8.366 | 106,542 | -0.08(-0.93%) |
Jun 27, 2008 | 8.477 | 8.495 | 8.344 | 8.445 | 244,426 | -0.07(-0.83%) |
Jun 26, 2008 | 8.720 | 8.720 | 8.506 | 8.516 | 244,495 | -0.30(-3.39%) |
Jun 25, 2008 | 8.711 | 8.910 | 8.711 | 8.815 | 316,910 | +0.13(+1.50%) |
Jun 24, 2008 | 8.625 | 8.755 | 8.603 | 8.685 | 103,538 | +0.02(+0.25%) |
Jun 23, 2008 | 8.729 | 8.764 | 8.661 | 8.663 | 170,527 | -0.11(-1.30%) |
Jun 20, 2008 | 8.945 | 8.945 | 8.740 | 8.777 | 308,077 | -0.22(-2.41%) |
Jun 19, 2008 | 8.923 | 9.044 | 8.847 | 8.993 | 261,860 | +0.04(+0.41%) |
Jun 18, 2008 | 9.012 | 9.017 | 8.901 | 8.957 | 293,538 | -0.07(-0.78%) |
Jun 17, 2008 | 9.110 | 9.122 | 9.010 | 9.027 | 766,696 | -0.04(-0.44%) |
Jun 16, 2008 | 9.006 | 9.097 | 8.983 | 9.066 | 216,169 | +0.09(+0.99%) |
Jun 13, 2008 | 8.920 | 9.044 | 8.861 | 8.977 | 97,627 | +0.12(+1.34%) |
Jun 12, 2008 | 8.895 | 8.941 | 8.777 | 8.859 | 222,197 | +0.07(+0.76%) |
Jun 11, 2008 | 9.018 | 9.018 | 8.791 | 8.791 | 240,492 | -0.16(-1.80%) |
Jun 10, 2008 | 9.015 | 9.050 | 8.919 | 8.952 | 134,231 | -0.10(-1.10%) |
Jun 09, 2008 | 9.098 | 9.098 | 8.916 | 9.052 | 231,687 | -0.02(-0.26%) |
Jun 06, 2008 | 9.296 | 9.296 | 9.075 | 9.075 | 328,862 | -0.24(-2.60%) |
Jun 05, 2008 | 9.236 | 9.370 | 9.215 | 9.318 | 341,219 | +0.10(+1.06%) |
Jun 04, 2008 | 9.157 | 9.272 | 9.157 | 9.220 | 441,425 | +0.05(+0.51%) |
Jun 03, 2008 | 9.233 | 9.294 | 9.129 | 9.173 | 166,956 | -0.02(-0.22%) |
Jun 02, 2008 | 9.319 | 9.319 | 9.135 | 9.193 | 193,037 | -0.14(-1.55%) |
May 30, 2008 | 9.345 | 9.380 | 9.306 | 9.338 | 691,764 | +0.05(+0.58%) |
May 29, 2008 | 9.217 | 9.326 | 9.208 | 9.284 | 371,070 | +0.07(+0.81%) |
May 28, 2008 | 9.188 | 9.211 | 9.119 | 9.209 | 270,515 | +0.02(+0.24%) |
May 27, 2008 | 9.034 | 9.188 | 8.998 | 9.188 | 305,292 | +0.15(+1.62%) |
May 26, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 187,372 | +0.00(+0.02%) |
May 22, 2008 | 9.059 | 9.125 | 9.031 | 9.040 | 484,878 | -0.02(-0.19%) |
May 21, 2008 | 9.171 | 9.271 | 9.027 | 9.057 | 263,789 | -0.14(-1.49%) |
May 20, 2008 | 9.285 | 9.285 | 9.158 | 9.195 | 467,623 | -0.14(-1.47%) |
May 19, 2008 | 9.391 | 9.455 | 9.328 | 9.332 | 353,541 | -0.03(-0.36%) |
May 16, 2008 | 9.394 | 9.394 | 9.259 | 9.366 | 361,361 | +0.02(+0.25%) |
May 15, 2008 | 9.217 | 9.367 | 9.179 | 9.342 | 122,887 | +0.15(+1.64%) |
May 14, 2008 | 9.209 | 9.306 | 9.168 | 9.192 | 415,159 | +0.06(+0.61%) |
May 13, 2008 | 9.148 | 9.163 | 9.100 | 9.136 | 232,344 | +0.03(+0.29%) |
May 12, 2008 | 8.986 | 9.123 | 8.986 | 9.110 | 137,960 | +0.10(+1.10%) |
May 09, 2008 | 8.998 | 9.036 | 8.938 | 9.011 | 116,661 | -0.04(-0.44%) |
May 08, 2008 | 9.068 | 9.111 | 9.021 | 9.050 | 260,854 | +0.05(+0.55%) |
May 07, 2008 | 9.063 | 9.201 | 8.989 | 9.000 | 269,085 | -0.14(-1.49%) |
May 06, 2008 | 9.060 | 9.142 | 8.989 | 9.136 | 200,809 | +0.07(+0.82%) |
May 05, 2008 | 9.087 | 9.101 | 9.034 | 9.062 | 274,798 | -0.04(-0.48%) |
May 02, 2008 | 9.138 | 9.139 | 9.022 | 9.106 | 550,034 | -0.01(-0.08%) |