Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.070 | 9.350 | 9.070 | 9.350 | 4,100 | +0.12(+1.30%) |
Jul 30, 2008 | 9.630 | 9.630 | 9.120 | 9.230 | 900 | -0.47(-4.85%) |
Jul 29, 2008 | 9.700 | 9.990 | 9.490 | 9.700 | 14,215 | +0.18(+1.89%) |
Jul 28, 2008 | 9.220 | 9.530 | 9.220 | 9.520 | 24,857 | +0.23(+2.48%) |
Jul 25, 2008 | 9.410 | 9.410 | 9.200 | 9.290 | 6,200 | -0.21(-2.21%) |
Jul 24, 2008 | 9.100 | 9.500 | 9.100 | 9.500 | 10,740 | +0.02(+0.21%) |
Jul 23, 2008 | 9.390 | 9.480 | 9.030 | 9.480 | 17,270 | +0.09(+0.96%) |
Jul 22, 2008 | 9.100 | 9.390 | 9.040 | 9.390 | 5,420 | +0.16(+1.73%) |
Jul 21, 2008 | 9.180 | 9.280 | 9.010 | 9.230 | 7,414 | -0.08(-0.86%) |
Jul 18, 2008 | 9.240 | 9.480 | 9.240 | 9.310 | 2,707 | -0.10(-1.06%) |
Jul 17, 2008 | 9.320 | 9.450 | 9.320 | 9.410 | 2,200 | -0.04(-0.42%) |
Jul 16, 2008 | 9.090 | 9.450 | 9.090 | 9.450 | 2,201 | +0.25(+2.72%) |
Jul 15, 2008 | 9.120 | 9.200 | 8.560 | 9.200 | 17,841 | +0.01(+0.11%) |
Jul 14, 2008 | 9.510 | 9.590 | 9.180 | 9.190 | 12,343 | -0.38(-3.97%) |
Jul 11, 2008 | 9.600 | 9.670 | 9.560 | 9.570 | 3,495 | -0.13(-1.34%) |
Jul 10, 2008 | 9.570 | 9.910 | 9.520 | 9.700 | 4,665 | +0.06(+0.62%) |
Jul 09, 2008 | 9.630 | 9.660 | 9.510 | 9.640 | 1,920 | +0.00(+0.00%) |
Jul 08, 2008 | 9.610 | 9.650 | 9.600 | 9.640 | 14,623 | +0.05(+0.52%) |
Jul 07, 2008 | 9.610 | 9.630 | 9.550 | 9.590 | 15,301 | +0.00(+0.00%) |
Jul 04, 2008 | 9.600 | 9.600 | 9.530 | 9.590 | 2,600 | +0.00(+0.00%) |
Jul 03, 2008 | 9.600 | 9.600 | 9.530 | 9.590 | 2,600 | +0.04(+0.42%) |
Jul 02, 2008 | 9.620 | 9.630 | 9.510 | 9.550 | 7,204 | +0.05(+0.53%) |
Jul 01, 2008 | 9.750 | 9.760 | 9.500 | 9.500 | 6,748 | -0.30(-3.06%) |
Jun 30, 2008 | 9.920 | 9.930 | 9.510 | 9.800 | 13,071 | -0.27(-2.68%) |
Jun 27, 2008 | 9.970 | 10.07 | 9.260 | 10.07 | 11,317 | +0.00(+0.00%) |
Jun 26, 2008 | 10.17 | 10.17 | 9.960 | 10.07 | 23,100 | -0.06(-0.59%) |
Jun 25, 2008 | 9.380 | 10.13 | 9.380 | 10.13 | 15,212 | +0.64(+6.74%) |
Jun 24, 2008 | 8.760 | 9.490 | 8.760 | 9.490 | 30,868 | +0.89(+10.35%) |
Jun 23, 2008 | 8.590 | 8.630 | 8.570 | 8.600 | 29,916 | +0.05(+0.58%) |
Jun 20, 2008 | 8.510 | 8.700 | 8.510 | 8.550 | 10,427 | -0.19(-2.17%) |
Jun 19, 2008 | 8.750 | 8.750 | 8.600 | 8.740 | 3,801 | -0.04(-0.46%) |
Jun 18, 2008 | 8.770 | 8.870 | 8.770 | 8.780 | 9,200 | +0.00(+0.00%) |
Jun 17, 2008 | 8.790 | 8.950 | 8.750 | 8.780 | 9,962 | -0.05(-0.57%) |
Jun 16, 2008 | 8.950 | 9.040 | 8.830 | 8.830 | 2,800 | -0.10(-1.12%) |
Jun 13, 2008 | 8.630 | 8.950 | 8.630 | 8.930 | 11,128 | +0.04(+0.45%) |
Jun 12, 2008 | 8.910 | 9.110 | 8.750 | 8.890 | 11,760 | -0.09(-1.00%) |
Jun 11, 2008 | 8.960 | 9.420 | 8.900 | 8.980 | 17,037 | -0.08(-0.88%) |
Jun 10, 2008 | 9.140 | 9.150 | 8.950 | 9.060 | 4,000 | -0.01(-0.11%) |
Jun 09, 2008 | 8.910 | 9.460 | 8.910 | 9.070 | 2,622 | +0.16(+1.80%) |
Jun 06, 2008 | 9.020 | 9.070 | 8.540 | 8.910 | 5,520 | -0.24(-2.62%) |
Jun 05, 2008 | 9.210 | 9.220 | 9.100 | 9.150 | 17,115 | +0.04(+0.44%) |
Jun 04, 2008 | 9.050 | 9.140 | 8.990 | 9.110 | 11,637 | +0.04(+0.44%) |
Jun 03, 2008 | 8.840 | 9.070 | 8.840 | 9.070 | 6,601 | +0.11(+1.23%) |
Jun 02, 2008 | 8.990 | 9.020 | 8.800 | 8.960 | 7,700 | -0.05(-0.55%) |
May 30, 2008 | 8.870 | 9.180 | 8.840 | 9.010 | 9,235 | +0.16(+1.81%) |
May 29, 2008 | 8.860 | 8.890 | 8.830 | 8.850 | 9,771 | -0.03(-0.34%) |
May 28, 2008 | 8.910 | 8.920 | 8.830 | 8.880 | 16,424 | -0.01(-0.11%) |
May 27, 2008 | 8.650 | 8.960 | 8.640 | 8.890 | 34,101 | +0.21(+2.42%) |
May 26, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | +0.00(+0.00%) |
May 23, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | -0.06(-0.69%) |
May 22, 2008 | 8.852 | 8.930 | 8.740 | 8.740 | 9,778 | -0.07(-0.79%) |
May 21, 2008 | 8.640 | 9.000 | 8.640 | 8.810 | 18,030 | +0.26(+3.04%) |
May 20, 2008 | 8.850 | 8.950 | 8.520 | 8.550 | 8,366 | -0.30(-3.39%) |
May 19, 2008 | 8.930 | 8.930 | 8.760 | 8.850 | 8,665 | -0.18(-2.00%) |
May 16, 2008 | 8.970 | 9.050 | 8.870 | 9.031 | 3,850 | -0.02(-0.21%) |
May 15, 2008 | 9.060 | 9.070 | 8.720 | 9.050 | 10,800 | +0.09(+1.00%) |
May 14, 2008 | 8.950 | 9.150 | 8.950 | 8.960 | 9,255 | -0.02(-0.22%) |
May 13, 2008 | 9.010 | 9.160 | 8.910 | 8.980 | 14,325 | +0.07(+0.79%) |
May 12, 2008 | 9.150 | 9.410 | 8.890 | 8.910 | 11,005 | -0.14(-1.55%) |
May 09, 2008 | 9.030 | 9.140 | 8.660 | 9.050 | 20,812 | +0.06(+0.67%) |
May 08, 2008 | 8.670 | 9.110 | 8.670 | 8.990 | 17,351 | +0.25(+2.86%) |
May 07, 2008 | 8.870 | 9.220 | 8.740 | 8.740 | 17,516 | -0.04(-0.46%) |
May 06, 2008 | 8.840 | 8.870 | 8.600 | 8.780 | 12,248 | -0.04(-0.45%) |
May 05, 2008 | 8.810 | 8.880 | 8.700 | 8.820 | 15,730 | +0.10(+1.15%) |
May 02, 2008 | 8.720 | 8.860 | 8.620 | 8.720 | 8,305 | +0.24(+2.83%) |