Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.935 | 10.29 | 9.715 | 10.04 | 6,070,181 | -0.03(-0.27%) |
Jul 30, 2008 | 9.668 | 10.07 | 9.595 | 10.07 | 5,289,502 | +0.49(+5.08%) |
Jul 29, 2008 | 9.581 | 9.615 | 9.228 | 9.581 | 3,599,120 | +0.37(+4.06%) |
Jul 28, 2008 | 9.521 | 9.781 | 9.155 | 9.208 | 2,519,881 | -0.32(-3.36%) |
Jul 25, 2008 | 9.508 | 9.818 | 9.401 | 9.528 | 3,792,729 | +0.13(+1.42%) |
Jul 24, 2008 | 9.688 | 9.941 | 9.335 | 9.395 | 4,236,689 | -0.27(-2.76%) |
Jul 23, 2008 | 9.475 | 10.13 | 9.335 | 9.661 | 4,434,219 | +0.17(+1.83%) |
Jul 22, 2008 | 9.008 | 9.548 | 8.821 | 9.488 | 4,775,947 | +0.43(+4.79%) |
Jul 21, 2008 | 8.935 | 9.155 | 8.935 | 9.055 | 3,669,166 | +0.15(+1.72%) |
Jul 18, 2008 | 8.861 | 9.028 | 8.401 | 8.901 | 3,208,251 | +0.06(+0.68%) |
Jul 17, 2008 | 8.481 | 9.001 | 8.221 | 8.841 | 3,659,026 | +0.39(+4.66%) |
Jul 16, 2008 | 7.968 | 8.501 | 7.781 | 8.448 | 2,856,574 | +0.45(+5.58%) |
Jul 15, 2008 | 7.921 | 8.074 | 7.601 | 8.001 | 3,916,750 | +0.19(+2.39%) |
Jul 14, 2008 | 8.014 | 8.221 | 7.814 | 7.814 | 3,868,192 | -0.20(-2.50%) |
Jul 11, 2008 | 8.114 | 8.161 | 7.848 | 8.014 | 3,946,835 | -0.18(-2.20%) |
Jul 10, 2008 | 8.801 | 8.835 | 8.114 | 8.194 | 3,979,588 | -0.62(-7.03%) |
Jul 09, 2008 | 8.868 | 8.955 | 8.641 | 8.815 | 3,273,576 | -0.05(-0.60%) |
Jul 08, 2008 | 8.595 | 8.895 | 8.495 | 8.868 | 4,526,237 | +0.25(+2.86%) |
Jul 07, 2008 | 8.521 | 8.701 | 8.408 | 8.621 | 3,182,017 | +0.17(+2.05%) |
Jul 04, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | +0.00(+0.00%) |
Jul 03, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | -0.07(-0.78%) |
Jul 02, 2008 | 8.401 | 8.921 | 8.401 | 8.515 | 3,855,798 | +0.19(+2.32%) |
Jul 01, 2008 | 8.148 | 8.375 | 7.954 | 8.321 | 2,824,672 | +0.02(+0.24%) |
Jun 30, 2008 | 8.488 | 8.655 | 8.101 | 8.301 | 2,712,347 | -0.18(-2.12%) |
Jun 27, 2008 | 8.408 | 8.688 | 8.214 | 8.481 | 3,254,042 | +0.13(+1.60%) |
Jun 26, 2008 | 8.568 | 8.641 | 8.254 | 8.348 | 2,732,105 | -0.35(-4.06%) |
Jun 25, 2008 | 8.475 | 9.008 | 8.461 | 8.701 | 4,135,668 | +0.29(+3.41%) |
Jun 24, 2008 | 8.548 | 8.668 | 8.288 | 8.415 | 2,617,140 | -0.15(-1.79%) |
Jun 23, 2008 | 8.908 | 8.908 | 8.555 | 8.568 | 2,233,031 | -0.29(-3.24%) |
Jun 20, 2008 | 8.935 | 8.935 | 8.555 | 8.855 | 3,512,198 | -0.23(-2.50%) |
Jun 19, 2008 | 8.908 | 9.115 | 8.881 | 9.081 | 3,581,301 | +0.15(+1.72%) |
Jun 18, 2008 | 9.268 | 9.408 | 8.801 | 8.928 | 3,711,558 | -0.38(-4.08%) |
Jun 17, 2008 | 9.255 | 9.381 | 9.201 | 9.308 | 2,097,795 | +0.01(+0.07%) |
Jun 16, 2008 | 9.141 | 9.335 | 9.055 | 9.301 | 1,610,795 | +0.07(+0.79%) |
Jun 13, 2008 | 9.041 | 9.261 | 9.015 | 9.228 | 1,670,267 | +0.27(+2.98%) |
Jun 12, 2008 | 8.875 | 9.408 | 8.828 | 8.961 | 2,535,591 | +0.19(+2.13%) |
Jun 11, 2008 | 9.015 | 9.141 | 8.755 | 8.775 | 2,350,538 | -0.29(-3.24%) |
Jun 10, 2008 | 9.001 | 9.141 | 8.881 | 9.068 | 3,680,930 | +0.03(+0.29%) |
Jun 09, 2008 | 9.281 | 9.377 | 8.955 | 9.041 | 2,934,136 | -0.27(-2.93%) |
Jun 06, 2008 | 9.735 | 9.735 | 9.161 | 9.315 | 3,533,035 | -0.49(-4.97%) |
Jun 05, 2008 | 9.835 | 10.05 | 9.755 | 9.801 | 2,756,150 | -0.01(-0.14%) |
Jun 04, 2008 | 9.628 | 9.908 | 9.541 | 9.815 | 2,925,208 | +0.19(+2.01%) |
Jun 03, 2008 | 9.588 | 9.741 | 9.535 | 9.621 | 3,941,394 | +0.04(+0.42%) |
Jun 02, 2008 | 9.728 | 9.761 | 9.515 | 9.581 | 3,207,666 | -0.16(-1.64%) |
May 30, 2008 | 9.955 | 10.00 | 9.615 | 9.741 | 2,801,711 | -0.14(-1.42%) |
May 29, 2008 | 9.668 | 9.968 | 9.595 | 9.881 | 3,798,124 | +0.21(+2.21%) |
May 28, 2008 | 9.255 | 9.921 | 9.255 | 9.668 | 7,617,010 | +0.43(+4.62%) |
May 27, 2008 | 9.028 | 9.461 | 9.021 | 9.241 | 4,839,399 | +0.21(+2.36%) |
May 26, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 9,680,513 | +0.97(+12.09%) |
May 22, 2008 | 8.315 | 8.435 | 7.894 | 8.054 | 4,944,785 | -0.12(-1.47%) |
May 21, 2008 | 8.421 | 8.488 | 8.108 | 8.174 | 1,889,633 | -0.22(-2.62%) |
May 20, 2008 | 8.415 | 8.468 | 8.274 | 8.395 | 1,492,609 | -0.07(-0.79%) |
May 19, 2008 | 8.688 | 8.721 | 8.421 | 8.461 | 1,308,949 | -0.21(-2.38%) |
May 16, 2008 | 8.841 | 8.841 | 8.528 | 8.668 | 1,812,756 | -0.11(-1.29%) |
May 15, 2008 | 8.548 | 8.868 | 8.415 | 8.781 | 1,698,266 | +0.21(+2.41%) |
May 14, 2008 | 8.635 | 8.695 | 8.508 | 8.575 | 1,734,722 | -0.09(-1.08%) |
May 13, 2008 | 8.761 | 8.841 | 8.648 | 8.668 | 3,303,822 | -0.11(-1.22%) |
May 12, 2008 | 8.468 | 8.808 | 8.468 | 8.775 | 2,131,099 | +0.33(+3.95%) |
May 09, 2008 | 8.261 | 8.475 | 8.261 | 8.441 | 740,355 | +0.10(+1.20%) |
May 08, 2008 | 8.581 | 8.639 | 8.234 | 8.341 | 2,022,875 | -0.19(-2.19%) |
May 07, 2008 | 8.661 | 8.835 | 8.488 | 8.528 | 1,594,676 | -0.14(-1.62%) |
May 06, 2008 | 8.601 | 8.748 | 8.448 | 8.668 | 1,314,043 | +0.04(+0.46%) |
May 05, 2008 | 8.808 | 8.868 | 8.588 | 8.628 | 1,787,837 | -0.18(-2.04%) |
May 02, 2008 | 8.701 | 8.868 | 8.555 | 8.808 | 3,824,955 | +0.17(+1.93%) |