Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.844 | 8.193 | 7.827 | 8.048 | 6,607,297 | +0.11(+1.39%) |
Jul 30, 2008 | 7.878 | 8.014 | 7.802 | 7.938 | 4,577,202 | +0.09(+1.19%) |
Jul 29, 2008 | 7.844 | 7.904 | 7.682 | 7.844 | 3,423,342 | +0.14(+1.88%) |
Jul 28, 2008 | 7.759 | 7.870 | 7.665 | 7.699 | 6,670,069 | -0.05(-0.66%) |
Jul 25, 2008 | 7.776 | 7.853 | 7.682 | 7.751 | 6,045,758 | +0.05(+0.66%) |
Jul 24, 2008 | 7.631 | 7.895 | 7.631 | 7.699 | 8,488,999 | +0.10(+1.34%) |
Jul 23, 2008 | 7.640 | 7.819 | 7.453 | 7.597 | 12,773,613 | -0.07(-0.89%) |
Jul 22, 2008 | 8.406 | 8.423 | 7.597 | 7.665 | 15,745,678 | -1.05(-12.10%) |
Jul 21, 2008 | 8.788 | 8.814 | 8.567 | 8.720 | 6,065,129 | +0.00(+0.00%) |
Jul 18, 2008 | 9.265 | 9.265 | 8.508 | 8.720 | 14,331,671 | -0.51(-5.53%) |
Jul 17, 2008 | 8.967 | 9.282 | 8.780 | 9.231 | 13,171,802 | +0.47(+5.34%) |
Jul 16, 2008 | 8.406 | 8.788 | 8.397 | 8.763 | 10,881,894 | +0.37(+4.46%) |
Jul 15, 2008 | 8.274 | 8.627 | 8.082 | 8.389 | 8,339,824 | +0.00(+0.00%) |
Jul 14, 2008 | 8.746 | 8.780 | 8.184 | 8.389 | 8,350,997 | -0.17(-1.99%) |
Jul 11, 2008 | 8.499 | 8.695 | 8.346 | 8.559 | 6,331,045 | -0.03(-0.40%) |
Jul 10, 2008 | 8.661 | 8.899 | 8.516 | 8.593 | 11,490,219 | +0.00(+0.00%) |
Jul 09, 2008 | 8.457 | 8.857 | 8.423 | 8.593 | 9,755,646 | +0.15(+1.81%) |
Jul 08, 2008 | 8.397 | 8.491 | 7.980 | 8.440 | 10,051,582 | +0.03(+0.30%) |
Jul 07, 2008 | 8.321 | 8.584 | 8.252 | 8.414 | 6,792,225 | +0.18(+2.17%) |
Jul 04, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | -0.15(-1.83%) |
Jul 02, 2008 | 8.265 | 8.729 | 8.227 | 8.389 | 15,114,783 | +0.39(+4.89%) |
Jul 01, 2008 | 8.265 | 8.287 | 7.878 | 7.997 | 13,100,629 | -0.40(-4.76%) |
Jun 30, 2008 | 8.142 | 8.508 | 8.057 | 8.397 | 10,615,593 | +0.26(+3.24%) |
Jun 27, 2008 | 8.074 | 8.184 | 7.921 | 8.133 | 11,728,118 | -0.13(-1.54%) |
Jun 26, 2008 | 8.167 | 8.304 | 8.002 | 8.261 | 11,713,067 | -0.13(-1.52%) |
Jun 25, 2008 | 8.252 | 8.627 | 8.227 | 8.389 | 6,653,829 | +0.23(+2.82%) |
Jun 24, 2008 | 8.227 | 8.423 | 8.057 | 8.159 | 8,337,367 | -0.14(-1.74%) |
Jun 23, 2008 | 8.584 | 8.635 | 8.278 | 8.304 | 9,939,624 | -0.28(-3.27%) |
Jun 20, 2008 | 8.933 | 8.984 | 8.406 | 8.584 | 9,591,841 | -0.47(-5.17%) |
Jun 19, 2008 | 8.797 | 9.171 | 8.610 | 9.052 | 7,222,568 | +0.31(+3.60%) |
Jun 18, 2008 | 9.146 | 9.154 | 8.669 | 8.737 | 11,092,515 | -0.49(-5.35%) |
Jun 17, 2008 | 9.495 | 9.520 | 9.180 | 9.231 | 5,336,862 | -0.26(-2.69%) |
Jun 16, 2008 | 9.197 | 9.563 | 9.137 | 9.486 | 7,358,291 | +0.26(+2.76%) |
Jun 13, 2008 | 9.095 | 9.367 | 9.052 | 9.231 | 5,486,603 | +0.20(+2.26%) |
Jun 12, 2008 | 9.171 | 9.410 | 8.967 | 9.027 | 5,999,240 | -0.09(-1.03%) |
Jun 11, 2008 | 9.316 | 9.469 | 9.119 | 9.120 | 9,505,413 | -0.08(-0.83%) |
Jun 10, 2008 | 9.112 | 9.478 | 8.950 | 9.197 | 7,550,011 | -0.33(-3.48%) |
Jun 09, 2008 | 9.324 | 9.546 | 9.108 | 9.529 | 12,349,541 | +0.47(+5.16%) |
Jun 06, 2008 | 9.324 | 9.341 | 8.933 | 9.061 | 8,408,290 | -0.27(-2.92%) |
Jun 05, 2008 | 9.307 | 9.486 | 9.112 | 9.333 | 12,112,906 | +0.27(+3.00%) |
Jun 04, 2008 | 8.610 | 9.316 | 8.508 | 9.061 | 11,822,479 | +0.45(+5.24%) |
Jun 03, 2008 | 8.499 | 8.695 | 8.423 | 8.610 | 9,402,695 | +0.18(+2.12%) |
Jun 02, 2008 | 8.729 | 8.754 | 8.252 | 8.431 | 6,620,103 | -0.36(-4.07%) |
May 30, 2008 | 8.423 | 8.823 | 8.414 | 8.788 | 7,934,434 | +0.44(+5.30%) |
May 29, 2008 | 8.440 | 8.737 | 8.261 | 8.346 | 9,120,455 | -0.09(-1.11%) |
May 28, 2008 | 8.116 | 8.508 | 8.031 | 8.440 | 7,955,136 | +0.36(+4.42%) |
May 27, 2008 | 7.938 | 8.082 | 7.870 | 8.082 | 3,915,615 | +0.17(+2.15%) |
May 26, 2008 | 7.691 | 7.938 | 7.691 | 7.912 | 5,193,650 | +0.00(+0.00%) |
May 23, 2008 | 7.691 | 7.938 | 7.691 | 7.912 | 5,193,650 | +0.15(+1.97%) |
May 22, 2008 | 7.614 | 7.785 | 7.538 | 7.759 | 3,220,020 | +0.16(+2.13%) |
May 21, 2008 | 7.657 | 7.793 | 7.529 | 7.597 | 3,559,396 | -0.06(-0.78%) |
May 20, 2008 | 7.606 | 7.699 | 7.512 | 7.657 | 5,230,597 | +0.00(+0.00%) |
May 19, 2008 | 7.904 | 7.963 | 7.606 | 7.657 | 4,599,120 | -0.26(-3.23%) |
May 16, 2008 | 7.912 | 7.955 | 7.665 | 7.912 | 4,561,369 | +0.04(+0.54%) |
May 15, 2008 | 7.419 | 7.963 | 7.402 | 7.870 | 7,757,045 | +0.63(+8.70%) |
May 14, 2008 | 7.129 | 7.436 | 7.115 | 7.240 | 3,595,463 | +0.11(+1.55%) |
May 13, 2008 | 7.232 | 7.302 | 7.095 | 7.129 | 2,710,588 | -0.09(-1.18%) |
May 12, 2008 | 7.061 | 7.283 | 6.985 | 7.215 | 4,278,788 | +0.17(+2.42%) |
May 09, 2008 | 7.036 | 7.181 | 6.998 | 7.044 | 2,034,520 | -0.09(-1.31%) |
May 08, 2008 | 7.078 | 7.215 | 6.959 | 7.138 | 5,654,213 | +0.10(+1.45%) |
May 07, 2008 | 7.266 | 7.308 | 7.027 | 7.036 | 2,829,872 | -0.23(-3.16%) |
May 06, 2008 | 7.138 | 7.325 | 7.070 | 7.266 | 2,745,845 | +0.07(+0.95%) |
May 05, 2008 | 7.274 | 7.300 | 7.044 | 7.198 | 4,867,290 | -0.30(-3.97%) |
May 02, 2008 | 7.742 | 7.802 | 7.427 | 7.495 | 3,283,871 | -0.09(-1.23%) |