Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.343 | 9.067 | 8.246 | 8.963 | 1,055,110 | +0.15(+1.69%) |
Jul 30, 2008 | 8.763 | 8.951 | 8.627 | 8.815 | 357,565 | +0.02(+0.22%) |
Jul 29, 2008 | 8.795 | 8.886 | 8.672 | 8.795 | 623,528 | +0.10(+1.19%) |
Jul 28, 2008 | 8.660 | 8.802 | 8.660 | 8.692 | 568,727 | -0.03(-0.37%) |
Jul 25, 2008 | 8.679 | 8.808 | 8.511 | 8.724 | 1,027,458 | +0.12(+1.35%) |
Jul 24, 2008 | 8.614 | 8.834 | 8.563 | 8.608 | 569,701 | +0.01(+0.15%) |
Jul 23, 2008 | 8.433 | 8.640 | 8.310 | 8.595 | 644,913 | +0.16(+1.84%) |
Jul 22, 2008 | 8.226 | 8.485 | 8.162 | 8.440 | 763,435 | +0.13(+1.56%) |
Jul 21, 2008 | 8.375 | 8.427 | 8.291 | 8.310 | 630,717 | -0.06(-0.70%) |
Jul 18, 2008 | 8.446 | 8.524 | 8.239 | 8.369 | 590,293 | -0.06(-0.77%) |
Jul 17, 2008 | 8.485 | 8.511 | 8.233 | 8.433 | 628,752 | -0.02(-0.23%) |
Jul 16, 2008 | 8.078 | 8.453 | 7.955 | 8.453 | 523,254 | +0.43(+5.40%) |
Jul 15, 2008 | 8.084 | 8.343 | 8.013 | 8.019 | 914,895 | -0.36(-4.25%) |
Jul 14, 2008 | 8.750 | 8.828 | 8.369 | 8.375 | 467,536 | -0.33(-3.79%) |
Jul 11, 2008 | 8.647 | 8.886 | 8.478 | 8.705 | 484,942 | -0.03(-0.30%) |
Jul 10, 2008 | 8.815 | 9.028 | 8.647 | 8.731 | 562,197 | -0.12(-1.32%) |
Jul 09, 2008 | 9.229 | 9.280 | 8.821 | 8.847 | 619,120 | -0.40(-4.34%) |
Jul 08, 2008 | 8.782 | 9.248 | 8.757 | 9.248 | 447,567 | +0.50(+5.69%) |
Jul 07, 2008 | 8.957 | 8.989 | 8.724 | 8.750 | 516,417 | -0.16(-1.81%) |
Jul 04, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.00(+0.00%) |
Jul 03, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.12(+1.40%) |
Jul 02, 2008 | 8.931 | 8.957 | 8.692 | 8.789 | 1,162,798 | -0.17(-1.88%) |
Jul 01, 2008 | 8.996 | 9.209 | 8.834 | 8.957 | 798,096 | -0.11(-1.21%) |
Jun 30, 2008 | 9.371 | 9.429 | 9.061 | 9.067 | 709,526 | -0.36(-3.84%) |
Jun 27, 2008 | 9.610 | 9.701 | 9.313 | 9.429 | 1,427,147 | -0.22(-2.28%) |
Jun 26, 2008 | 10.02 | 10.21 | 9.636 | 9.649 | 895,610 | -0.49(-4.79%) |
Jun 25, 2008 | 10.03 | 10.24 | 10.03 | 10.13 | 718,933 | +0.10(+1.03%) |
Jun 24, 2008 | 10.17 | 10.36 | 9.992 | 10.03 | 849,615 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.57 | 10.22 | 10.23 | 460,830 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 10.99 | 10.44 | 10.50 | 647,225 | -0.21(-1.93%) |
Jun 19, 2008 | 10.61 | 10.74 | 10.59 | 10.71 | 278,072 | +0.08(+0.79%) |
Jun 18, 2008 | 10.61 | 10.70 | 10.55 | 10.63 | 683,593 | -0.05(-0.42%) |
Jun 17, 2008 | 10.71 | 10.94 | 10.66 | 10.67 | 377,585 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.71 | 286,732 | +0.08(+0.79%) |
Jun 13, 2008 | 10.68 | 10.81 | 10.45 | 10.63 | 446,565 | +0.01(+0.12%) |
Jun 12, 2008 | 10.48 | 10.74 | 10.48 | 10.61 | 409,590 | +0.14(+1.36%) |
Jun 11, 2008 | 10.57 | 10.59 | 10.45 | 10.47 | 607,065 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.68 | 10.36 | 10.60 | 570,332 | +0.10(+0.92%) |
Jun 09, 2008 | 10.56 | 10.65 | 10.46 | 10.50 | 520,123 | +0.03(+0.31%) |
Jun 06, 2008 | 10.76 | 10.82 | 10.47 | 10.47 | 403,896 | -0.38(-3.46%) |
Jun 05, 2008 | 10.52 | 10.85 | 10.52 | 10.85 | 845,242 | +0.32(+3.07%) |
Jun 04, 2008 | 10.49 | 10.60 | 10.49 | 10.52 | 832,629 | +0.00(+0.00%) |
Jun 03, 2008 | 10.57 | 10.61 | 10.48 | 10.52 | 531,910 | -0.01(-0.06%) |
Jun 02, 2008 | 10.56 | 10.56 | 10.48 | 10.53 | 651,527 | -0.01(-0.06%) |
May 30, 2008 | 10.64 | 10.65 | 10.50 | 10.54 | 651,825 | -0.10(-0.97%) |
May 29, 2008 | 10.68 | 10.80 | 10.57 | 10.64 | 904,450 | -0.04(-0.36%) |
May 28, 2008 | 10.65 | 10.73 | 10.55 | 10.68 | 439,957 | +0.03(+0.24%) |
May 27, 2008 | 10.57 | 10.75 | 10.56 | 10.65 | 450,615 | +0.12(+1.17%) |
May 26, 2008 | 10.53 | 10.63 | 10.50 | 10.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.53 | 10.63 | 10.50 | 10.53 | 305,462 | -0.10(-0.91%) |
May 22, 2008 | 10.53 | 10.74 | 10.47 | 10.63 | 360,395 | +0.16(+1.55%) |
May 21, 2008 | 10.58 | 10.69 | 10.45 | 10.46 | 475,756 | -0.06(-0.61%) |
May 20, 2008 | 10.48 | 10.55 | 10.46 | 10.53 | 385,196 | -0.01(-0.12%) |
May 19, 2008 | 10.51 | 10.62 | 10.49 | 10.54 | 325,658 | +0.02(+0.18%) |
May 16, 2008 | 10.56 | 10.77 | 10.36 | 10.52 | 970,742 | +0.06(+0.56%) |
May 15, 2008 | 10.44 | 10.53 | 10.36 | 10.46 | 317,588 | +0.00(+0.00%) |
May 14, 2008 | 10.37 | 10.50 | 10.37 | 10.46 | 382,752 | +0.10(+0.94%) |
May 13, 2008 | 10.48 | 10.50 | 10.35 | 10.37 | 587,881 | -0.10(-0.93%) |
May 12, 2008 | 10.48 | 10.57 | 10.43 | 10.46 | 712,561 | +0.02(+0.19%) |
May 09, 2008 | 10.36 | 10.49 | 10.35 | 10.44 | 282,047 | -0.02(-0.19%) |
May 08, 2008 | 10.35 | 10.50 | 10.24 | 10.46 | 722,889 | +0.17(+1.70%) |
May 07, 2008 | 10.53 | 10.61 | 10.29 | 10.29 | 398,619 | -0.27(-2.51%) |
May 06, 2008 | 10.54 | 10.63 | 10.48 | 10.55 | 776,878 | -0.05(-0.43%) |
May 05, 2008 | 11.02 | 11.02 | 10.52 | 10.60 | 629,463 | -0.45(-4.10%) |
May 02, 2008 | 10.79 | 11.14 | 10.62 | 11.05 | 778,203 | +0.30(+2.83%) |