Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.034 | 7.044 | 6.969 | 7.039 | 43,573 | -0.09(-1.24%) |
Jul 30, 2008 | 7.216 | 7.216 | 7.095 | 7.127 | 101,756 | -0.11(-1.54%) |
Jul 29, 2008 | 7.239 | 7.360 | 6.969 | 7.239 | 51,917 | +0.07(+1.04%) |
Jul 28, 2008 | 7.308 | 7.308 | 7.132 | 7.164 | 52,027 | -0.22(-3.02%) |
Jul 25, 2008 | 7.341 | 7.430 | 7.322 | 7.387 | 31,569 | +0.07(+0.95%) |
Jul 24, 2008 | 7.643 | 7.648 | 7.318 | 7.318 | 36,276 | -0.38(-4.89%) |
Jul 23, 2008 | 7.541 | 7.699 | 7.536 | 7.694 | 36,724 | +0.22(+2.99%) |
Jul 22, 2008 | 7.392 | 7.485 | 7.360 | 7.471 | 40,153 | -0.08(-1.05%) |
Jul 21, 2008 | 7.476 | 7.713 | 7.476 | 7.550 | 85,146 | +0.33(+4.50%) |
Jul 18, 2008 | 7.206 | 7.243 | 7.174 | 7.225 | 82,630 | +0.13(+1.90%) |
Jul 17, 2008 | 6.988 | 7.146 | 6.988 | 7.090 | 44,289 | +0.26(+3.83%) |
Jul 16, 2008 | 6.509 | 6.830 | 6.509 | 6.829 | 52,543 | +0.28(+4.31%) |
Jul 15, 2008 | 6.681 | 6.686 | 6.514 | 6.547 | 50,628 | -0.22(-3.23%) |
Jul 14, 2008 | 6.923 | 6.951 | 6.737 | 6.765 | 101,603 | -0.03(-0.41%) |
Jul 11, 2008 | 6.969 | 6.969 | 6.742 | 6.793 | 43,185 | -0.26(-3.62%) |
Jul 10, 2008 | 7.085 | 7.132 | 7.034 | 7.048 | 24,917 | -0.00(-0.07%) |
Jul 09, 2008 | 7.169 | 7.169 | 7.053 | 7.053 | 69,656 | +0.08(+1.13%) |
Jul 08, 2008 | 7.053 | 7.053 | 6.849 | 6.974 | 85,592 | -0.15(-2.09%) |
Jul 07, 2008 | 7.239 | 7.336 | 7.025 | 7.123 | 150,367 | -0.29(-3.89%) |
Jul 04, 2008 | 7.527 | 7.545 | 7.350 | 7.411 | 54,935 | +0.00(+0.00%) |
Jul 03, 2008 | 7.527 | 7.545 | 7.350 | 7.411 | 54,935 | -0.12(-1.54%) |
Jul 02, 2008 | 7.792 | 7.792 | 7.508 | 7.527 | 32,628 | -0.30(-3.86%) |
Jul 01, 2008 | 7.834 | 7.834 | 7.759 | 7.829 | 21,822 | -0.06(-0.77%) |
Jun 30, 2008 | 8.066 | 8.131 | 7.861 | 7.889 | 73,974 | -0.19(-2.30%) |
Jun 27, 2008 | 8.038 | 8.080 | 7.973 | 8.075 | 74,482 | -0.01(-0.12%) |
Jun 26, 2008 | 8.242 | 8.247 | 8.084 | 8.084 | 29,182 | -0.28(-3.33%) |
Jun 25, 2008 | 8.303 | 8.363 | 8.284 | 8.363 | 49,786 | +0.18(+2.15%) |
Jun 24, 2008 | 8.154 | 8.238 | 8.131 | 8.187 | 8,742 | -0.08(-1.01%) |
Jun 23, 2008 | 8.405 | 8.405 | 8.187 | 8.270 | 32,996 | -0.09(-1.06%) |
Jun 20, 2008 | 8.396 | 8.405 | 8.293 | 8.359 | 45,047 | -0.03(-0.33%) |
Jun 19, 2008 | 8.424 | 8.424 | 8.340 | 8.386 | 18,959 | -0.08(-0.99%) |
Jun 18, 2008 | 8.554 | 8.554 | 8.461 | 8.470 | 11,934 | -0.20(-2.25%) |
Jun 17, 2008 | 8.651 | 8.707 | 8.651 | 8.665 | 21,047 | +0.11(+1.30%) |
Jun 16, 2008 | 8.521 | 8.554 | 8.503 | 8.554 | 10,257 | +0.05(+0.60%) |
Jun 13, 2008 | 8.498 | 8.503 | 8.433 | 8.503 | 45,499 | -0.05(-0.60%) |
Jun 12, 2008 | 8.572 | 8.619 | 8.554 | 8.554 | 17,868 | -0.02(-0.22%) |
Jun 11, 2008 | 8.670 | 8.688 | 8.554 | 8.572 | 20,662 | -0.16(-1.86%) |
Jun 10, 2008 | 8.726 | 8.740 | 8.656 | 8.735 | 43,039 | -0.03(-0.37%) |
Jun 09, 2008 | 8.897 | 8.897 | 8.758 | 8.767 | 30,844 | -0.10(-1.15%) |
Jun 06, 2008 | 9.093 | 9.093 | 8.870 | 8.870 | 35,629 | -0.25(-2.75%) |
Jun 05, 2008 | 9.107 | 9.193 | 9.107 | 9.121 | 21,813 | +0.11(+1.24%) |
Jun 04, 2008 | 9.079 | 9.079 | 8.949 | 9.009 | 37,929 | -0.12(-1.32%) |
Jun 03, 2008 | 9.213 | 9.232 | 9.107 | 9.130 | 56,661 | -0.12(-1.31%) |
Jun 02, 2008 | 9.353 | 9.376 | 9.200 | 9.251 | 32,658 | -0.18(-1.88%) |
May 30, 2008 | 9.385 | 9.441 | 9.292 | 9.428 | 37,703 | +0.02(+0.26%) |
May 29, 2008 | 9.330 | 9.446 | 9.330 | 9.404 | 21,288 | +0.06(+0.60%) |
May 28, 2008 | 9.404 | 9.409 | 9.344 | 9.348 | 19,902 | +0.01(+0.07%) |
May 27, 2008 | 9.325 | 9.357 | 9.320 | 9.342 | 33,973 | +0.04(+0.38%) |
May 26, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 21,977 | -0.07(-0.69%) |
May 22, 2008 | 9.330 | 9.376 | 9.325 | 9.371 | 19,114 | +0.06(+0.65%) |
May 21, 2008 | 9.409 | 9.427 | 9.297 | 9.311 | 65,033 | -0.10(-1.04%) |
May 20, 2008 | 9.455 | 9.455 | 9.381 | 9.409 | 28,055 | -0.04(-0.44%) |
May 19, 2008 | 9.427 | 9.511 | 9.423 | 9.450 | 82,703 | +0.07(+0.69%) |
May 16, 2008 | 9.413 | 9.427 | 9.362 | 9.385 | 27,146 | -0.05(-0.49%) |
May 15, 2008 | 9.418 | 9.460 | 9.376 | 9.432 | 35,807 | +0.03(+0.35%) |
May 14, 2008 | 9.441 | 9.502 | 9.218 | 9.399 | 120,313 | -0.02(-0.25%) |
May 13, 2008 | 9.404 | 9.469 | 9.395 | 9.423 | 24,292 | -0.03(-0.30%) |
May 12, 2008 | 9.492 | 9.520 | 9.413 | 9.450 | 36,199 | +0.02(+0.20%) |
May 09, 2008 | 9.483 | 9.483 | 9.395 | 9.432 | 13,667 | -0.08(-0.88%) |
May 08, 2008 | 9.488 | 9.543 | 9.441 | 9.515 | 35,721 | -0.01(-0.15%) |
May 07, 2008 | 9.622 | 9.664 | 9.497 | 9.529 | 12,332 | -0.11(-1.16%) |
May 06, 2008 | 9.492 | 9.641 | 9.176 | 9.641 | 22,254 | +0.07(+0.68%) |
May 05, 2008 | 9.539 | 9.613 | 9.515 | 9.576 | 10,686 | +0.06(+0.63%) |
May 02, 2008 | 9.478 | 9.590 | 9.469 | 9.515 | 21,361 | +0.09(+0.94%) |