Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.473 | 8.768 | 8.419 | 8.638 | 3,274,420 | -0.07(-0.75%) |
Jul 30, 2008 | 8.782 | 8.806 | 8.388 | 8.703 | 5,383,374 | -0.03(-0.39%) |
Jul 29, 2008 | 8.737 | 8.758 | 8.436 | 8.737 | 2,758,563 | +0.32(+3.82%) |
Jul 28, 2008 | 8.593 | 8.727 | 8.347 | 8.415 | 2,426,199 | -0.27(-3.15%) |
Jul 25, 2008 | 8.963 | 8.990 | 8.576 | 8.689 | 3,839,684 | -0.10(-1.13%) |
Jul 24, 2008 | 9.583 | 9.583 | 8.727 | 8.788 | 3,366,493 | -0.63(-6.69%) |
Jul 23, 2008 | 8.925 | 9.552 | 8.925 | 9.418 | 4,736,971 | +0.35(+3.81%) |
Jul 22, 2008 | 8.764 | 9.103 | 8.487 | 9.073 | 4,653,013 | +0.23(+2.63%) |
Jul 21, 2008 | 8.806 | 8.936 | 8.638 | 8.840 | 2,236,993 | -0.02(-0.19%) |
Jul 18, 2008 | 8.604 | 8.994 | 8.542 | 8.857 | 5,509,007 | +0.33(+3.81%) |
Jul 17, 2008 | 8.056 | 8.607 | 7.943 | 8.532 | 5,970,474 | +0.42(+5.24%) |
Jul 16, 2008 | 7.830 | 8.128 | 7.741 | 8.107 | 7,201,256 | +0.37(+4.78%) |
Jul 15, 2008 | 7.833 | 7.909 | 7.607 | 7.737 | 9,242,492 | -0.15(-1.91%) |
Jul 14, 2008 | 7.864 | 7.939 | 7.652 | 7.888 | 2,574,545 | +0.16(+2.04%) |
Jul 11, 2008 | 7.885 | 7.885 | 7.484 | 7.731 | 5,069,204 | -0.22(-2.76%) |
Jul 10, 2008 | 8.367 | 8.371 | 7.881 | 7.950 | 4,516,915 | -0.35(-4.21%) |
Jul 09, 2008 | 8.713 | 8.888 | 8.289 | 8.299 | 2,809,562 | -0.39(-4.53%) |
Jul 08, 2008 | 8.408 | 8.696 | 8.316 | 8.693 | 2,547,153 | +0.16(+1.93%) |
Jul 07, 2008 | 8.319 | 8.672 | 8.299 | 8.528 | 4,178,530 | -0.22(-2.50%) |
Jul 04, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.00(+0.00%) |
Jul 03, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.05(+0.59%) |
Jul 02, 2008 | 9.018 | 9.151 | 8.562 | 8.696 | 2,981,973 | -0.24(-2.64%) |
Jul 01, 2008 | 8.720 | 8.932 | 8.672 | 8.932 | 2,690,743 | +0.07(+0.81%) |
Jun 30, 2008 | 8.943 | 8.943 | 8.672 | 8.860 | 2,728,592 | -0.09(-0.99%) |
Jun 27, 2008 | 8.860 | 9.032 | 8.771 | 8.949 | 3,269,163 | +0.04(+0.42%) |
Jun 26, 2008 | 8.741 | 8.932 | 8.562 | 8.912 | 1,902,318 | +0.12(+1.40%) |
Jun 25, 2008 | 9.124 | 9.124 | 8.758 | 8.788 | 5,660,721 | -0.16(-1.84%) |
Jun 24, 2008 | 8.675 | 9.100 | 8.628 | 8.953 | 4,029,150 | +0.26(+3.03%) |
Jun 23, 2008 | 8.953 | 8.953 | 8.679 | 8.689 | 2,052,890 | -0.31(-3.46%) |
Jun 20, 2008 | 9.141 | 9.189 | 8.812 | 9.001 | 3,331,982 | -0.15(-1.68%) |
Jun 19, 2008 | 9.456 | 9.456 | 9.086 | 9.155 | 4,745,509 | -0.30(-3.19%) |
Jun 18, 2008 | 9.490 | 9.627 | 9.333 | 9.456 | 2,793,961 | -0.18(-1.92%) |
Jun 17, 2008 | 9.812 | 9.908 | 9.624 | 9.641 | 1,695,052 | -0.17(-1.74%) |
Jun 16, 2008 | 9.788 | 9.836 | 9.641 | 9.812 | 1,496,470 | +0.17(+1.81%) |
Jun 13, 2008 | 9.644 | 9.754 | 9.562 | 9.637 | 996,882 | +0.03(+0.32%) |
Jun 12, 2008 | 9.456 | 9.706 | 9.408 | 9.607 | 2,638,278 | +0.27(+2.93%) |
Jun 11, 2008 | 9.408 | 9.579 | 9.319 | 9.333 | 1,264,032 | -0.18(-1.91%) |
Jun 10, 2008 | 9.548 | 9.679 | 9.364 | 9.514 | 1,793,959 | -0.18(-1.91%) |
Jun 09, 2008 | 9.816 | 9.901 | 9.675 | 9.699 | 1,426,074 | -0.10(-1.01%) |
Jun 06, 2008 | 9.932 | 9.980 | 9.774 | 9.798 | 1,192,254 | -0.30(-3.02%) |
Jun 05, 2008 | 9.997 | 10.24 | 9.983 | 10.10 | 1,593,058 | +0.17(+1.72%) |
Jun 04, 2008 | 9.744 | 10.02 | 9.720 | 9.932 | 1,797,087 | +0.04(+0.38%) |
Jun 03, 2008 | 10.08 | 10.18 | 9.740 | 9.894 | 5,302,521 | -0.17(-1.73%) |
Jun 02, 2008 | 9.928 | 10.11 | 9.833 | 10.07 | 2,610,927 | +0.00(+0.00%) |
May 30, 2008 | 10.31 | 10.31 | 9.826 | 10.07 | 3,892,862 | -0.22(-2.16%) |
May 29, 2008 | 10.33 | 10.39 | 10.14 | 10.29 | 2,308,388 | +0.07(+0.70%) |
May 28, 2008 | 9.610 | 10.38 | 9.439 | 10.22 | 7,071,536 | +0.71(+7.45%) |
May 27, 2008 | 9.377 | 9.596 | 9.377 | 9.511 | 2,156,707 | +0.06(+0.65%) |
May 26, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 1,427,061 | +0.10(+1.02%) |
May 22, 2008 | 9.346 | 9.562 | 9.295 | 9.353 | 1,162,742 | -0.10(-1.09%) |
May 21, 2008 | 9.781 | 9.785 | 9.319 | 9.456 | 2,258,751 | -0.25(-2.57%) |
May 20, 2008 | 9.826 | 9.970 | 9.610 | 9.706 | 2,844,204 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.816 | 9.819 | 1,107,461 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.881 | 10.05 | 1,885,254 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.928 | 10.18 | 1,876,395 | +0.08(+0.78%) |
May 14, 2008 | 9.997 | 10.14 | 9.980 | 10.10 | 1,692,534 | +0.09(+0.86%) |
May 13, 2008 | 10.16 | 10.16 | 9.894 | 10.01 | 2,674,608 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.983 | 10.15 | 2,109,978 | +0.22(+2.17%) |
May 09, 2008 | 9.709 | 9.976 | 9.689 | 9.935 | 1,084,556 | +0.29(+2.98%) |
May 08, 2008 | 9.716 | 9.894 | 9.552 | 9.648 | 4,003,114 | +0.03(+0.32%) |
May 07, 2008 | 9.562 | 9.925 | 9.456 | 9.617 | 5,440,071 | -0.04(-0.43%) |
May 06, 2008 | 8.966 | 9.692 | 8.939 | 9.658 | 7,544,576 | +0.68(+7.63%) |
May 05, 2008 | 8.977 | 8.997 | 8.758 | 8.973 | 3,505,629 | +0.04(+0.46%) |
May 02, 2008 | 8.662 | 9.069 | 8.501 | 8.932 | 5,338,211 | +0.24(+2.72%) |