Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.240 | 8.580 | 8.240 | 8.430 | 721,181 | -0.04(-0.47%) |
Jul 30, 2008 | 8.390 | 8.595 | 8.226 | 8.470 | 462,596 | +0.13(+1.56%) |
Jul 29, 2008 | 8.340 | 8.500 | 8.190 | 8.340 | 779,219 | +0.07(+0.85%) |
Jul 28, 2008 | 8.480 | 8.700 | 8.190 | 8.270 | 370,797 | -0.25(-2.93%) |
Jul 25, 2008 | 8.170 | 8.600 | 8.060 | 8.520 | 639,735 | +0.41(+5.06%) |
Jul 24, 2008 | 8.130 | 8.170 | 7.900 | 8.110 | 751,616 | +0.02(+0.25%) |
Jul 23, 2008 | 7.650 | 8.090 | 7.610 | 8.090 | 655,219 | +0.38(+4.93%) |
Jul 22, 2008 | 8.500 | 8.740 | 7.150 | 7.710 | 2,842,577 | -0.98(-11.28%) |
Jul 21, 2008 | 8.610 | 8.750 | 8.450 | 8.690 | 384,865 | +0.16(+1.88%) |
Jul 18, 2008 | 8.750 | 8.810 | 8.450 | 8.530 | 486,609 | -0.23(-2.63%) |
Jul 17, 2008 | 8.570 | 8.870 | 8.530 | 8.760 | 774,943 | +0.24(+2.82%) |
Jul 16, 2008 | 8.470 | 8.580 | 8.350 | 8.520 | 923,893 | +0.03(+0.35%) |
Jul 15, 2008 | 8.130 | 8.560 | 8.000 | 8.490 | 598,322 | +0.28(+3.41%) |
Jul 14, 2008 | 8.300 | 8.300 | 8.000 | 8.210 | 335,818 | -0.01(-0.12%) |
Jul 11, 2008 | 8.250 | 8.338 | 7.950 | 8.220 | 580,589 | -0.09(-1.08%) |
Jul 10, 2008 | 7.950 | 8.560 | 7.950 | 8.310 | 1,171,132 | +0.36(+4.53%) |
Jul 09, 2008 | 8.180 | 8.240 | 7.950 | 7.950 | 1,434,058 | -0.23(-2.81%) |
Jul 08, 2008 | 7.500 | 8.190 | 7.500 | 8.180 | 1,592,731 | +0.72(+9.65%) |
Jul 07, 2008 | 7.480 | 7.750 | 7.320 | 7.460 | 1,191,029 | -0.03(-0.40%) |
Jul 04, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.00(+0.00%) |
Jul 03, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.17(+2.32%) |
Jul 02, 2008 | 7.130 | 7.320 | 7.000 | 7.320 | 871,806 | +0.15(+2.09%) |
Jul 01, 2008 | 6.730 | 7.200 | 6.730 | 7.170 | 1,284,456 | +0.49(+7.34%) |
Jun 30, 2008 | 6.440 | 6.810 | 6.400 | 6.680 | 749,451 | +0.20(+3.09%) |
Jun 27, 2008 | 6.420 | 6.560 | 6.290 | 6.480 | 2,547,505 | +0.03(+0.47%) |
Jun 26, 2008 | 6.580 | 6.680 | 6.450 | 6.450 | 604,000 | -0.19(-2.86%) |
Jun 25, 2008 | 6.410 | 6.720 | 6.410 | 6.640 | 805,464 | +0.27(+4.24%) |
Jun 24, 2008 | 6.430 | 6.560 | 6.350 | 6.370 | 443,539 | -0.17(-2.60%) |
Jun 23, 2008 | 6.690 | 6.740 | 6.530 | 6.540 | 307,202 | -0.10(-1.51%) |
Jun 20, 2008 | 6.720 | 6.810 | 6.570 | 6.640 | 778,211 | -0.11(-1.63%) |
Jun 19, 2008 | 6.650 | 6.750 | 6.520 | 6.750 | 358,499 | +0.12(+1.81%) |
Jun 18, 2008 | 6.720 | 6.750 | 6.470 | 6.630 | 971,288 | -0.15(-2.21%) |
Jun 17, 2008 | 7.050 | 7.050 | 6.750 | 6.780 | 655,946 | -0.27(-3.83%) |
Jun 16, 2008 | 7.090 | 7.200 | 7.000 | 7.050 | 439,267 | -0.10(-1.40%) |
Jun 13, 2008 | 7.140 | 7.150 | 7.020 | 7.150 | 365,962 | +0.17(+2.44%) |
Jun 12, 2008 | 7.150 | 7.250 | 6.960 | 6.980 | 587,054 | -0.10(-1.41%) |
Jun 11, 2008 | 7.340 | 7.400 | 7.020 | 7.080 | 865,668 | -0.22(-3.01%) |
Jun 10, 2008 | 7.740 | 7.790 | 6.810 | 7.300 | 4,871,604 | +0.31(+4.43%) |
Jun 09, 2008 | 7.150 | 7.300 | 6.989 | 6.990 | 631,003 | -0.20(-2.78%) |
Jun 06, 2008 | 7.400 | 7.440 | 7.070 | 7.190 | 843,461 | -0.27(-3.62%) |
Jun 05, 2008 | 7.170 | 7.840 | 7.110 | 7.460 | 1,820,897 | +0.41(+5.82%) |
Jun 04, 2008 | 6.790 | 7.100 | 6.750 | 7.050 | 857,297 | +0.25(+3.68%) |
Jun 03, 2008 | 6.800 | 6.950 | 6.730 | 6.800 | 413,900 | +0.00(+0.00%) |
Jun 02, 2008 | 6.850 | 7.080 | 6.680 | 6.800 | 665,737 | -0.04(-0.58%) |
May 30, 2008 | 6.610 | 6.930 | 6.600 | 6.840 | 804,820 | +0.27(+4.11%) |
May 29, 2008 | 6.770 | 7.080 | 6.540 | 6.570 | 1,568,349 | -0.79(-10.73%) |
May 28, 2008 | 6.980 | 7.470 | 6.930 | 7.360 | 983,859 | +0.27(+3.81%) |
May 27, 2008 | 6.740 | 7.250 | 6.710 | 7.090 | 1,378,165 | -0.11(-1.53%) |
May 26, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,700,055 | +0.00(+0.00%) |
May 23, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,695,192 | +1.49(+26.09%) |
May 22, 2008 | 5.410 | 6.530 | 5.280 | 5.710 | 2,965,977 | +0.34(+6.33%) |
May 21, 2008 | 5.250 | 5.820 | 5.180 | 5.370 | 2,837,601 | +0.30(+5.92%) |
May 20, 2008 | 4.960 | 5.180 | 4.930 | 5.070 | 511,364 | +0.10(+2.01%) |
May 19, 2008 | 5.150 | 5.150 | 4.960 | 4.970 | 496,455 | -0.19(-3.68%) |
May 16, 2008 | 5.180 | 5.180 | 5.010 | 5.160 | 486,192 | +0.02(+0.39%) |
May 15, 2008 | 5.140 | 5.150 | 5.050 | 5.140 | 301,747 | -0.01(-0.19%) |
May 14, 2008 | 5.300 | 5.300 | 5.140 | 5.150 | 484,951 | -0.09(-1.72%) |
May 13, 2008 | 5.070 | 5.260 | 4.960 | 5.240 | 508,966 | +0.15(+2.95%) |
May 12, 2008 | 5.160 | 5.180 | 5.000 | 5.090 | 331,542 | -0.05(-0.97%) |
May 09, 2008 | 5.030 | 5.170 | 4.870 | 5.140 | 686,649 | -0.05(-0.96%) |
May 08, 2008 | 5.390 | 5.430 | 5.060 | 5.190 | 860,509 | -0.18(-3.35%) |
May 07, 2008 | 5.560 | 5.580 | 5.350 | 5.370 | 340,365 | -0.17(-3.07%) |
May 06, 2008 | 5.620 | 5.720 | 5.490 | 5.540 | 400,323 | -0.13(-2.29%) |
May 05, 2008 | 5.610 | 5.851 | 5.580 | 5.670 | 567,876 | +0.01(+0.18%) |
May 02, 2008 | 5.720 | 5.790 | 5.610 | 5.660 | 316,898 | +0.00(+0.00%) |