Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.692 | 8.861 | 8.551 | 8.626 | 2,796,718 | +0.02(+0.22%) |
Jul 30, 2008 | 8.269 | 8.607 | 7.949 | 8.607 | 2,066,967 | +0.39(+4.69%) |
Jul 29, 2008 | 8.222 | 8.663 | 8.081 | 8.222 | 2,809,208 | +0.03(+0.34%) |
Jul 28, 2008 | 8.104 | 8.344 | 8.100 | 8.194 | 2,112,927 | +0.04(+0.46%) |
Jul 25, 2008 | 8.053 | 8.353 | 8.024 | 8.156 | 2,772,078 | +0.16(+2.00%) |
Jul 24, 2008 | 7.893 | 8.134 | 7.761 | 7.996 | 2,335,293 | +0.11(+1.43%) |
Jul 23, 2008 | 8.006 | 8.269 | 7.799 | 7.884 | 1,988,800 | -0.29(-3.56%) |
Jul 22, 2008 | 8.626 | 8.776 | 7.987 | 8.175 | 2,371,079 | -0.45(-5.23%) |
Jul 21, 2008 | 8.015 | 8.645 | 7.902 | 8.626 | 2,176,547 | +0.82(+10.47%) |
Jul 18, 2008 | 7.677 | 8.241 | 7.677 | 7.808 | 3,618,550 | -0.05(-0.60%) |
Jul 17, 2008 | 8.109 | 8.475 | 7.780 | 7.855 | 3,159,871 | -0.33(-4.02%) |
Jul 16, 2008 | 8.475 | 8.786 | 7.799 | 8.184 | 3,169,962 | -0.26(-3.11%) |
Jul 15, 2008 | 9.265 | 9.396 | 8.344 | 8.447 | 3,000,717 | -0.61(-6.74%) |
Jul 14, 2008 | 8.936 | 9.114 | 8.673 | 9.058 | 2,551,918 | +0.18(+2.01%) |
Jul 11, 2008 | 8.701 | 9.020 | 8.382 | 8.880 | 4,110,836 | +0.55(+6.66%) |
Jul 10, 2008 | 7.987 | 8.621 | 7.977 | 8.325 | 3,570,445 | +0.39(+4.85%) |
Jul 09, 2008 | 7.818 | 8.344 | 7.818 | 7.940 | 2,905,312 | +0.08(+0.96%) |
Jul 08, 2008 | 7.799 | 8.090 | 7.423 | 7.865 | 3,093,864 | +0.01(+0.12%) |
Jul 07, 2008 | 8.024 | 8.034 | 7.517 | 7.855 | 3,276,710 | +0.09(+1.21%) |
Jul 04, 2008 | 8.006 | 8.137 | 7.667 | 7.761 | 2,627,324 | +0.00(+0.00%) |
Jul 03, 2008 | 8.006 | 8.137 | 7.667 | 7.761 | 2,627,324 | -0.25(-3.17%) |
Jul 02, 2008 | 8.880 | 8.880 | 7.996 | 8.015 | 4,688,432 | -0.85(-9.54%) |
Jul 01, 2008 | 8.880 | 9.340 | 8.739 | 8.861 | 5,453,053 | +0.16(+1.84%) |
Jun 30, 2008 | 9.274 | 9.378 | 8.654 | 8.701 | 4,218,680 | -0.43(-4.73%) |
Jun 27, 2008 | 8.363 | 9.152 | 8.363 | 9.133 | 9,459,576 | +0.88(+10.71%) |
Jun 26, 2008 | 7.752 | 8.316 | 7.686 | 8.250 | 5,583,100 | +0.67(+8.80%) |
Jun 25, 2008 | 7.066 | 7.620 | 6.953 | 7.583 | 4,778,743 | +0.52(+7.31%) |
Jun 24, 2008 | 7.865 | 7.874 | 7.010 | 7.066 | 5,171,707 | -0.69(-8.85%) |
Jun 23, 2008 | 7.743 | 7.902 | 7.620 | 7.752 | 2,688,217 | -0.24(-3.06%) |
Jun 20, 2008 | 7.893 | 8.071 | 7.714 | 7.996 | 6,151,942 | +0.15(+1.92%) |
Jun 19, 2008 | 8.259 | 8.288 | 7.827 | 7.846 | 3,228,770 | -0.23(-2.91%) |
Jun 18, 2008 | 7.846 | 8.090 | 7.771 | 8.081 | 2,322,447 | +0.30(+3.86%) |
Jun 17, 2008 | 7.761 | 7.931 | 7.714 | 7.780 | 1,450,773 | +0.06(+0.73%) |
Jun 16, 2008 | 7.705 | 8.043 | 7.705 | 7.724 | 2,004,211 | +0.02(+0.24%) |
Jun 13, 2008 | 7.630 | 7.705 | 7.526 | 7.705 | 1,401,911 | +0.14(+1.86%) |
Jun 12, 2008 | 7.771 | 7.771 | 7.508 | 7.564 | 3,142,655 | -0.21(-2.66%) |
Jun 11, 2008 | 7.818 | 7.977 | 7.743 | 7.771 | 3,137,308 | +0.02(+0.24%) |
Jun 10, 2008 | 7.921 | 8.222 | 7.733 | 7.752 | 3,027,538 | -0.53(-6.36%) |
Jun 09, 2008 | 8.438 | 8.532 | 8.156 | 8.278 | 2,437,812 | -0.14(-1.67%) |
Jun 06, 2008 | 8.428 | 8.598 | 8.391 | 8.419 | 3,591,007 | +0.11(+1.36%) |
Jun 05, 2008 | 8.071 | 8.335 | 7.987 | 8.306 | 2,215,000 | +0.27(+3.39%) |
Jun 04, 2008 | 8.128 | 8.212 | 7.959 | 8.034 | 2,805,346 | -0.16(-1.95%) |
Jun 03, 2008 | 8.579 | 8.579 | 8.128 | 8.194 | 3,756,593 | -0.36(-4.18%) |
Jun 02, 2008 | 8.466 | 8.692 | 8.438 | 8.551 | 3,550,657 | +0.08(+0.89%) |
May 30, 2008 | 8.710 | 8.739 | 8.457 | 8.475 | 3,132,578 | +0.02(+0.22%) |
May 29, 2008 | 8.861 | 8.861 | 8.419 | 8.457 | 4,289,211 | -0.61(-6.74%) |
May 28, 2008 | 8.626 | 9.086 | 8.551 | 9.067 | 3,266,817 | +0.43(+5.01%) |
May 27, 2008 | 8.861 | 8.861 | 8.607 | 8.635 | 2,787,196 | -0.32(-3.57%) |
May 26, 2008 | 9.312 | 9.396 | 8.936 | 8.955 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.312 | 9.396 | 8.936 | 8.955 | 2,987,361 | -0.23(-2.56%) |
May 22, 2008 | 9.565 | 9.584 | 9.114 | 9.190 | 2,650,544 | -0.36(-3.74%) |
May 21, 2008 | 9.725 | 9.988 | 9.481 | 9.547 | 3,205,219 | -0.11(-1.17%) |
May 20, 2008 | 9.556 | 9.753 | 9.443 | 9.659 | 3,039,148 | +0.08(+0.78%) |
May 19, 2008 | 9.857 | 9.904 | 9.528 | 9.584 | 3,759,670 | +0.04(+0.39%) |
May 16, 2008 | 9.490 | 9.744 | 9.396 | 9.547 | 3,581,445 | +0.23(+2.52%) |
May 15, 2008 | 9.067 | 9.453 | 9.067 | 9.312 | 4,163,201 | +0.47(+5.31%) |
May 14, 2008 | 8.767 | 8.936 | 8.607 | 8.842 | 4,235,746 | +0.08(+0.97%) |
May 13, 2008 | 9.584 | 9.584 | 8.748 | 8.757 | 6,537,433 | -0.99(-10.13%) |
May 12, 2008 | 9.631 | 9.885 | 9.302 | 9.744 | 3,153,789 | -0.14(-1.43%) |
May 09, 2008 | 9.960 | 9.960 | 9.641 | 9.885 | 1,357,458 | +0.02(+0.19%) |
May 08, 2008 | 9.941 | 10.04 | 9.819 | 9.866 | 2,789,820 | +0.08(+0.86%) |
May 07, 2008 | 9.866 | 9.951 | 9.556 | 9.782 | 2,399,570 | -0.07(-0.67%) |
May 06, 2008 | 10.20 | 10.20 | 9.782 | 9.847 | 2,408,387 | -0.19(-1.87%) |
May 05, 2008 | 9.857 | 10.20 | 9.838 | 10.04 | 2,476,155 | +0.37(+3.79%) |
May 02, 2008 | 9.603 | 9.838 | 9.509 | 9.669 | 2,283,094 | +0.16(+1.68%) |