Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.760 | 8.890 | 8.670 | 8.880 | 125,213 | -0.02(-0.22%) |
Jul 30, 2008 | 8.810 | 8.970 | 8.620 | 8.900 | 108,877 | +0.17(+1.95%) |
Jul 29, 2008 | 8.730 | 8.870 | 8.330 | 8.730 | 142,867 | +0.20(+2.34%) |
Jul 28, 2008 | 8.460 | 8.750 | 8.160 | 8.530 | 180,733 | +0.06(+0.71%) |
Jul 25, 2008 | 8.250 | 8.540 | 8.000 | 8.470 | 114,331 | +0.28(+3.42%) |
Jul 24, 2008 | 8.350 | 8.560 | 8.150 | 8.190 | 109,491 | -0.16(-1.92%) |
Jul 23, 2008 | 8.240 | 8.484 | 8.200 | 8.350 | 183,744 | +0.16(+1.95%) |
Jul 22, 2008 | 7.740 | 8.190 | 7.740 | 8.190 | 184,335 | +0.40(+5.13%) |
Jul 21, 2008 | 7.790 | 7.990 | 7.770 | 7.790 | 197,358 | +0.01(+0.13%) |
Jul 18, 2008 | 7.500 | 7.822 | 7.260 | 7.780 | 175,990 | +0.32(+4.29%) |
Jul 17, 2008 | 7.330 | 7.500 | 7.040 | 7.460 | 130,738 | +0.17(+2.33%) |
Jul 16, 2008 | 7.160 | 7.310 | 6.870 | 7.290 | 116,665 | +0.18(+2.53%) |
Jul 15, 2008 | 6.960 | 7.270 | 6.940 | 7.110 | 101,725 | +0.12(+1.72%) |
Jul 14, 2008 | 7.180 | 7.180 | 6.870 | 6.990 | 145,986 | -0.15(-2.10%) |
Jul 11, 2008 | 6.720 | 7.160 | 6.630 | 7.140 | 130,206 | +0.37(+5.47%) |
Jul 10, 2008 | 6.550 | 6.870 | 6.550 | 6.770 | 111,694 | +0.19(+2.89%) |
Jul 09, 2008 | 6.740 | 6.800 | 6.550 | 6.580 | 114,452 | -0.17(-2.52%) |
Jul 08, 2008 | 6.450 | 6.750 | 6.340 | 6.750 | 218,797 | +0.32(+4.98%) |
Jul 07, 2008 | 6.400 | 6.530 | 6.300 | 6.430 | 284,296 | +0.08(+1.26%) |
Jul 04, 2008 | 6.440 | 6.490 | 6.280 | 6.350 | 69,420 | +0.00(+0.00%) |
Jul 03, 2008 | 6.440 | 6.490 | 6.280 | 6.350 | 69,420 | -0.09(-1.40%) |
Jul 02, 2008 | 6.650 | 6.770 | 6.340 | 6.440 | 147,307 | -0.18(-2.72%) |
Jul 01, 2008 | 6.460 | 6.630 | 6.370 | 6.620 | 103,200 | +0.15(+2.32%) |
Jun 30, 2008 | 6.630 | 6.760 | 6.450 | 6.470 | 347,016 | -0.09(-1.37%) |
Jun 27, 2008 | 6.770 | 7.040 | 6.520 | 6.560 | 715,152 | -0.24(-3.53%) |
Jun 26, 2008 | 6.940 | 7.070 | 6.700 | 6.800 | 168,159 | -0.20(-2.86%) |
Jun 25, 2008 | 7.080 | 7.160 | 6.960 | 7.000 | 145,540 | -0.09(-1.27%) |
Jun 24, 2008 | 7.230 | 7.270 | 7.080 | 7.090 | 98,361 | -0.18(-2.48%) |
Jun 23, 2008 | 7.550 | 7.560 | 7.160 | 7.270 | 184,174 | -0.26(-3.45%) |
Jun 20, 2008 | 7.910 | 7.910 | 7.470 | 7.530 | 300,592 | -0.40(-5.04%) |
Jun 19, 2008 | 7.890 | 7.950 | 7.770 | 7.930 | 117,258 | +0.04(+0.51%) |
Jun 18, 2008 | 7.900 | 7.990 | 7.840 | 7.890 | 194,211 | +0.04(+0.51%) |
Jun 17, 2008 | 8.140 | 8.140 | 7.830 | 7.850 | 145,106 | -0.29(-3.56%) |
Jun 16, 2008 | 8.040 | 8.160 | 7.950 | 8.140 | 91,399 | +0.09(+1.12%) |
Jun 13, 2008 | 8.000 | 8.160 | 8.000 | 8.050 | 101,820 | +0.08(+1.00%) |
Jun 12, 2008 | 8.040 | 8.150 | 7.890 | 7.970 | 73,735 | +0.01(+0.13%) |
Jun 11, 2008 | 7.990 | 8.050 | 7.900 | 7.960 | 132,058 | -0.07(-0.87%) |
Jun 10, 2008 | 8.040 | 8.060 | 7.980 | 8.030 | 113,748 | +0.02(+0.25%) |
Jun 09, 2008 | 8.010 | 8.060 | 8.000 | 8.010 | 181,615 | -0.01(-0.12%) |
Jun 06, 2008 | 8.130 | 8.190 | 8.010 | 8.020 | 94,363 | -0.18(-2.20%) |
Jun 05, 2008 | 8.000 | 8.200 | 7.991 | 8.200 | 104,666 | +0.19(+2.37%) |
Jun 04, 2008 | 7.950 | 8.190 | 7.900 | 8.010 | 72,085 | +0.01(+0.12%) |
Jun 03, 2008 | 8.070 | 8.150 | 7.970 | 8.000 | 71,610 | -0.02(-0.25%) |
Jun 02, 2008 | 8.020 | 8.090 | 7.890 | 8.020 | 123,719 | +0.01(+0.12%) |
May 30, 2008 | 8.180 | 8.220 | 7.980 | 8.010 | 127,641 | -0.18(-2.20%) |
May 29, 2008 | 8.220 | 8.370 | 8.151 | 8.190 | 111,333 | -0.07(-0.85%) |
May 28, 2008 | 8.130 | 8.260 | 8.000 | 8.260 | 110,909 | +0.16(+1.98%) |
May 27, 2008 | 8.080 | 8.230 | 8.070 | 8.100 | 73,496 | +0.06(+0.75%) |
May 26, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.00(+0.00%) |
May 23, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.02(+0.25%) |
May 22, 2008 | 8.000 | 8.230 | 7.960 | 8.020 | 119,649 | +0.06(+0.75%) |
May 21, 2008 | 8.270 | 8.520 | 7.920 | 7.960 | 153,648 | -0.28(-3.40%) |
May 20, 2008 | 8.210 | 8.360 | 8.170 | 8.240 | 131,088 | -0.03(-0.36%) |
May 19, 2008 | 8.350 | 8.380 | 8.260 | 8.270 | 91,853 | -0.11(-1.31%) |
May 16, 2008 | 8.460 | 8.460 | 8.250 | 8.380 | 131,180 | -0.02(-0.24%) |
May 15, 2008 | 8.530 | 8.560 | 8.370 | 8.400 | 122,706 | -0.11(-1.29%) |
May 14, 2008 | 8.520 | 8.660 | 8.410 | 8.510 | 61,691 | +0.05(+0.59%) |
May 13, 2008 | 8.520 | 8.580 | 8.270 | 8.460 | 95,452 | -0.06(-0.70%) |
May 12, 2008 | 8.160 | 8.570 | 8.160 | 8.520 | 108,296 | +0.35(+4.28%) |
May 09, 2008 | 8.140 | 8.230 | 8.100 | 8.170 | 93,562 | -0.01(-0.12%) |
May 08, 2008 | 8.280 | 8.380 | 8.110 | 8.180 | 116,406 | -0.05(-0.61%) |
May 07, 2008 | 8.400 | 8.500 | 8.210 | 8.230 | 106,105 | -0.14(-1.67%) |
May 06, 2008 | 8.430 | 8.450 | 8.300 | 8.370 | 116,047 | -0.11(-1.30%) |
May 05, 2008 | 8.440 | 8.570 | 8.360 | 8.480 | 125,212 | +0.03(+0.36%) |
May 02, 2008 | 8.330 | 8.520 | 8.250 | 8.450 | 202,968 | +0.20(+2.42%) |