Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.490 | 8.490 | 7.800 | 8.190 | 383,734 | -0.02(-0.24%) |
Jul 30, 2008 | 8.500 | 8.500 | 8.190 | 8.210 | 279,638 | -0.20(-2.38%) |
Jul 29, 2008 | 8.410 | 8.440 | 8.010 | 8.410 | 244,247 | +0.37(+4.60%) |
Jul 28, 2008 | 7.960 | 8.080 | 7.960 | 8.040 | 177,486 | +0.01(+0.12%) |
Jul 25, 2008 | 8.140 | 8.210 | 8.000 | 8.030 | 264,298 | -0.02(-0.25%) |
Jul 24, 2008 | 8.070 | 8.180 | 8.040 | 8.050 | 187,018 | -0.03(-0.37%) |
Jul 23, 2008 | 7.980 | 8.110 | 7.940 | 8.080 | 285,486 | +0.07(+0.87%) |
Jul 22, 2008 | 7.940 | 8.010 | 7.900 | 8.010 | 261,359 | +0.05(+0.63%) |
Jul 21, 2008 | 7.970 | 7.990 | 7.850 | 7.960 | 137,799 | +0.04(+0.51%) |
Jul 18, 2008 | 8.000 | 8.050 | 7.890 | 7.920 | 363,351 | -0.09(-1.12%) |
Jul 17, 2008 | 8.000 | 8.010 | 7.900 | 8.010 | 186,270 | +0.02(+0.25%) |
Jul 16, 2008 | 7.890 | 8.000 | 7.780 | 7.990 | 275,453 | +0.15(+1.91%) |
Jul 15, 2008 | 7.770 | 8.010 | 7.750 | 7.840 | 232,690 | -0.05(-0.63%) |
Jul 14, 2008 | 8.030 | 8.040 | 7.800 | 7.890 | 143,688 | -0.09(-1.13%) |
Jul 11, 2008 | 7.900 | 7.980 | 7.750 | 7.980 | 250,091 | -0.01(-0.13%) |
Jul 10, 2008 | 7.870 | 8.100 | 7.810 | 7.990 | 148,107 | +0.09(+1.14%) |
Jul 09, 2008 | 8.070 | 8.090 | 7.900 | 7.900 | 119,777 | -0.15(-1.86%) |
Jul 08, 2008 | 7.820 | 8.050 | 7.700 | 8.050 | 209,940 | +0.26(+3.34%) |
Jul 07, 2008 | 7.910 | 7.910 | 7.680 | 7.790 | 263,497 | -0.04(-0.51%) |
Jul 04, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | +0.00(+0.00%) |
Jul 03, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | -0.02(-0.25%) |
Jul 02, 2008 | 7.990 | 8.060 | 7.820 | 7.850 | 394,194 | -0.16(-2.00%) |
Jul 01, 2008 | 7.850 | 8.080 | 7.750 | 8.010 | 489,887 | +0.06(+0.75%) |
Jun 30, 2008 | 8.080 | 8.080 | 7.900 | 7.950 | 316,878 | -0.14(-1.73%) |
Jun 27, 2008 | 8.050 | 8.190 | 7.900 | 8.090 | 1,020,353 | +0.04(+0.50%) |
Jun 26, 2008 | 7.920 | 8.070 | 7.860 | 8.050 | 348,938 | +0.05(+0.63%) |
Jun 25, 2008 | 7.990 | 8.090 | 7.950 | 8.000 | 332,070 | +0.01(+0.13%) |
Jun 24, 2008 | 7.980 | 8.150 | 7.970 | 7.990 | 253,318 | -0.11(-1.36%) |
Jun 23, 2008 | 8.140 | 8.150 | 8.000 | 8.100 | 189,390 | +0.00(+0.00%) |
Jun 20, 2008 | 8.130 | 8.130 | 7.960 | 8.100 | 339,797 | -0.05(-0.61%) |
Jun 19, 2008 | 8.000 | 8.150 | 8.000 | 8.150 | 117,309 | +0.16(+2.00%) |
Jun 18, 2008 | 8.000 | 8.100 | 7.960 | 7.990 | 192,666 | -0.03(-0.37%) |
Jun 17, 2008 | 8.080 | 8.080 | 7.980 | 8.020 | 115,536 | -0.06(-0.74%) |
Jun 16, 2008 | 8.150 | 8.150 | 7.960 | 8.080 | 127,314 | -0.05(-0.62%) |
Jun 13, 2008 | 8.110 | 8.150 | 8.000 | 8.130 | 148,662 | +0.12(+1.50%) |
Jun 12, 2008 | 8.050 | 8.060 | 7.990 | 8.010 | 223,336 | +0.01(+0.12%) |
Jun 11, 2008 | 8.070 | 8.090 | 7.970 | 8.000 | 181,764 | -0.11(-1.36%) |
Jun 10, 2008 | 8.040 | 8.150 | 7.840 | 8.110 | 277,510 | +0.04(+0.50%) |
Jun 09, 2008 | 8.210 | 8.230 | 8.040 | 8.070 | 167,114 | -0.13(-1.59%) |
Jun 06, 2008 | 8.480 | 8.520 | 8.200 | 8.200 | 134,131 | -0.36(-4.21%) |
Jun 05, 2008 | 8.400 | 8.560 | 8.360 | 8.560 | 265,247 | +0.15(+1.78%) |
Jun 04, 2008 | 8.340 | 8.450 | 8.290 | 8.410 | 150,458 | +0.04(+0.48%) |
Jun 03, 2008 | 8.310 | 8.500 | 8.310 | 8.370 | 337,076 | +0.13(+1.58%) |
Jun 02, 2008 | 8.480 | 8.480 | 8.210 | 8.240 | 195,565 | -0.28(-3.29%) |
May 30, 2008 | 8.520 | 8.540 | 8.450 | 8.520 | 500,618 | +0.02(+0.24%) |
May 29, 2008 | 8.270 | 8.500 | 8.270 | 8.500 | 801,443 | +0.19(+2.29%) |
May 28, 2008 | 8.210 | 8.330 | 8.150 | 8.310 | 136,565 | +0.15(+1.84%) |
May 27, 2008 | 8.270 | 8.300 | 8.140 | 8.160 | 158,139 | -0.09(-1.09%) |
May 26, 2008 | 8.390 | 8.390 | 8.200 | 8.250 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.390 | 8.390 | 8.200 | 8.250 | 130,129 | -0.20(-2.37%) |
May 22, 2008 | 8.440 | 8.540 | 8.380 | 8.450 | 511,910 | +0.01(+0.12%) |
May 21, 2008 | 8.480 | 8.580 | 8.380 | 8.440 | 255,087 | -0.01(-0.12%) |
May 20, 2008 | 8.210 | 8.520 | 8.070 | 8.450 | 437,255 | +0.19(+2.30%) |
May 19, 2008 | 8.220 | 8.400 | 8.010 | 8.260 | 417,714 | -0.01(-0.12%) |
May 16, 2008 | 8.440 | 8.440 | 8.150 | 8.270 | 211,077 | -0.13(-1.55%) |
May 15, 2008 | 8.430 | 8.470 | 8.240 | 8.400 | 155,985 | -0.09(-1.06%) |
May 14, 2008 | 8.570 | 8.590 | 8.460 | 8.490 | 190,788 | -0.08(-0.93%) |
May 13, 2008 | 8.550 | 8.590 | 8.380 | 8.570 | 191,977 | +0.07(+0.82%) |
May 12, 2008 | 8.500 | 8.550 | 8.470 | 8.500 | 275,196 | +0.02(+0.24%) |
May 09, 2008 | 8.330 | 8.500 | 8.280 | 8.480 | 93,017 | +0.06(+0.71%) |
May 08, 2008 | 8.440 | 8.440 | 8.280 | 8.420 | 288,027 | -0.02(-0.24%) |
May 07, 2008 | 8.510 | 8.520 | 8.440 | 8.440 | 311,909 | -0.08(-0.94%) |
May 06, 2008 | 8.550 | 8.550 | 8.410 | 8.520 | 232,827 | -0.05(-0.58%) |
May 05, 2008 | 8.350 | 8.660 | 8.330 | 8.570 | 299,671 | -0.18(-2.06%) |
May 02, 2008 | 8.710 | 9.020 | 8.620 | 8.750 | 568,473 | +0.08(+0.92%) |