Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.256 | 8.333 | 8.209 | 8.210 | 200,497 | -0.06(-0.72%) |
Jul 30, 2008 | 8.278 | 8.308 | 8.196 | 8.270 | 123,860 | +0.01(+0.18%) |
Jul 29, 2008 | 8.256 | 8.275 | 8.086 | 8.256 | 88,798 | +0.12(+1.51%) |
Jul 28, 2008 | 8.282 | 8.282 | 8.110 | 8.133 | 153,006 | -0.14(-1.75%) |
Jul 25, 2008 | 8.221 | 8.476 | 8.207 | 8.278 | 50,247 | +0.04(+0.46%) |
Jul 24, 2008 | 8.349 | 8.366 | 8.210 | 8.240 | 286,470 | -0.07(-0.88%) |
Jul 23, 2008 | 8.190 | 8.333 | 8.190 | 8.313 | 276,196 | +0.13(+1.55%) |
Jul 22, 2008 | 8.187 | 8.221 | 8.060 | 8.186 | 197,152 | -0.08(-0.94%) |
Jul 21, 2008 | 8.304 | 8.316 | 8.203 | 8.263 | 118,149 | +0.02(+0.25%) |
Jul 18, 2008 | 8.339 | 8.339 | 8.209 | 8.243 | 165,496 | -0.10(-1.19%) |
Jul 17, 2008 | 8.248 | 8.396 | 8.241 | 8.342 | 130,858 | +0.13(+1.64%) |
Jul 16, 2008 | 8.029 | 8.243 | 8.013 | 8.207 | 431,316 | +0.18(+2.26%) |
Jul 15, 2008 | 8.041 | 8.134 | 7.874 | 8.026 | 360,925 | -0.02(-0.20%) |
Jul 14, 2008 | 8.123 | 8.187 | 8.042 | 8.042 | 113,032 | -0.09(-1.08%) |
Jul 11, 2008 | 8.117 | 8.200 | 8.041 | 8.130 | 151,200 | -0.08(-1.01%) |
Jul 10, 2008 | 8.095 | 8.244 | 8.050 | 8.213 | 374,215 | +0.08(+1.02%) |
Jul 09, 2008 | 8.285 | 8.339 | 8.130 | 8.130 | 310,595 | -0.24(-2.90%) |
Jul 08, 2008 | 8.283 | 8.374 | 8.219 | 8.373 | 170,407 | +0.09(+1.08%) |
Jul 07, 2008 | 8.278 | 8.412 | 8.190 | 8.283 | 258,576 | +0.02(+0.25%) |
Jul 04, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.00(+0.00%) |
Jul 03, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.05(+0.61%) |
Jul 02, 2008 | 8.373 | 8.440 | 8.213 | 8.213 | 161,371 | -0.15(-1.77%) |
Jul 01, 2008 | 8.316 | 8.406 | 8.242 | 8.361 | 1,757,066 | -0.01(-0.09%) |
Jun 30, 2008 | 8.422 | 8.475 | 8.367 | 8.368 | 106,514 | -0.08(-0.93%) |
Jun 27, 2008 | 8.479 | 8.498 | 8.346 | 8.447 | 244,362 | -0.07(-0.83%) |
Jun 26, 2008 | 8.722 | 8.722 | 8.509 | 8.518 | 244,431 | -0.30(-3.39%) |
Jun 25, 2008 | 8.713 | 8.912 | 8.713 | 8.817 | 316,826 | +0.13(+1.50%) |
Jun 24, 2008 | 8.627 | 8.757 | 8.605 | 8.687 | 103,511 | +0.02(+0.25%) |
Jun 23, 2008 | 8.731 | 8.766 | 8.664 | 8.665 | 170,482 | -0.11(-1.30%) |
Jun 20, 2008 | 8.947 | 8.947 | 8.743 | 8.779 | 307,996 | -0.22(-2.41%) |
Jun 19, 2008 | 8.925 | 9.047 | 8.849 | 8.995 | 261,791 | +0.04(+0.41%) |
Jun 18, 2008 | 9.014 | 9.019 | 8.903 | 8.959 | 293,461 | -0.07(-0.78%) |
Jun 17, 2008 | 9.112 | 9.124 | 9.012 | 9.029 | 766,495 | -0.04(-0.44%) |
Jun 16, 2008 | 9.009 | 9.099 | 8.985 | 9.069 | 216,113 | +0.09(+0.99%) |
Jun 13, 2008 | 8.922 | 9.047 | 8.863 | 8.979 | 97,601 | +0.12(+1.34%) |
Jun 12, 2008 | 8.898 | 8.943 | 8.779 | 8.861 | 222,139 | +0.07(+0.76%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.794 | 8.794 | 240,429 | -0.16(-1.80%) |
Jun 10, 2008 | 9.017 | 9.052 | 8.921 | 8.955 | 134,196 | -0.10(-1.10%) |
Jun 09, 2008 | 9.101 | 9.101 | 8.918 | 9.054 | 231,626 | -0.02(-0.26%) |
Jun 06, 2008 | 9.298 | 9.298 | 9.077 | 9.077 | 328,776 | -0.24(-2.60%) |
Jun 05, 2008 | 9.238 | 9.373 | 9.218 | 9.320 | 341,129 | +0.10(+1.06%) |
Jun 04, 2008 | 9.159 | 9.275 | 9.159 | 9.222 | 441,310 | +0.05(+0.51%) |
Jun 03, 2008 | 9.235 | 9.297 | 9.131 | 9.175 | 166,912 | -0.02(-0.22%) |
Jun 02, 2008 | 9.321 | 9.321 | 9.137 | 9.196 | 192,986 | -0.14(-1.55%) |
May 30, 2008 | 9.348 | 9.383 | 9.308 | 9.341 | 691,582 | +0.05(+0.58%) |
May 29, 2008 | 9.219 | 9.329 | 9.210 | 9.286 | 370,973 | +0.07(+0.81%) |
May 28, 2008 | 9.190 | 9.213 | 9.121 | 9.212 | 270,444 | +0.02(+0.24%) |
May 27, 2008 | 9.036 | 9.190 | 9.000 | 9.190 | 305,212 | +0.15(+1.62%) |
May 26, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 187,323 | +0.00(+0.02%) |
May 22, 2008 | 9.061 | 9.127 | 9.033 | 9.042 | 484,751 | -0.02(-0.19%) |
May 21, 2008 | 9.174 | 9.273 | 9.029 | 9.060 | 263,720 | -0.14(-1.49%) |
May 20, 2008 | 9.288 | 9.288 | 9.161 | 9.197 | 467,500 | -0.14(-1.47%) |
May 19, 2008 | 9.393 | 9.457 | 9.330 | 9.335 | 353,448 | -0.03(-0.36%) |
May 16, 2008 | 9.396 | 9.396 | 9.262 | 9.368 | 361,267 | +0.02(+0.25%) |
May 15, 2008 | 9.219 | 9.370 | 9.181 | 9.345 | 122,855 | +0.15(+1.64%) |
May 14, 2008 | 9.212 | 9.308 | 9.171 | 9.194 | 415,050 | +0.06(+0.61%) |
May 13, 2008 | 9.150 | 9.165 | 9.102 | 9.138 | 232,283 | +0.03(+0.29%) |
May 12, 2008 | 8.988 | 9.126 | 8.988 | 9.112 | 137,923 | +0.10(+1.10%) |
May 09, 2008 | 9.000 | 9.038 | 8.940 | 9.013 | 116,630 | -0.04(-0.44%) |
May 08, 2008 | 9.070 | 9.114 | 9.023 | 9.052 | 260,785 | +0.05(+0.55%) |
May 07, 2008 | 9.066 | 9.203 | 8.991 | 9.003 | 269,014 | -0.14(-1.49%) |
May 06, 2008 | 9.063 | 9.145 | 8.991 | 9.139 | 200,757 | +0.07(+0.82%) |
May 05, 2008 | 9.089 | 9.104 | 9.036 | 9.064 | 274,726 | -0.04(-0.48%) |
May 02, 2008 | 9.140 | 9.142 | 9.024 | 9.108 | 549,889 | -0.01(-0.08%) |