Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.660 | 8.920 | 8.510 | 8.540 | 636,368 | -0.07(-0.81%) |
Jul 30, 2008 | 8.500 | 8.800 | 8.390 | 8.610 | 506,316 | +0.15(+1.77%) |
Jul 29, 2008 | 8.460 | 8.550 | 7.890 | 8.460 | 1,151,071 | +0.72(+9.30%) |
Jul 28, 2008 | 8.170 | 8.240 | 7.740 | 7.740 | 241,137 | -0.41(-5.03%) |
Jul 25, 2008 | 8.190 | 8.210 | 8.030 | 8.150 | 225,725 | +0.02(+0.25%) |
Jul 24, 2008 | 8.300 | 8.380 | 8.000 | 8.130 | 373,695 | -0.12(-1.45%) |
Jul 23, 2008 | 8.090 | 8.450 | 8.070 | 8.250 | 463,360 | +0.13(+1.60%) |
Jul 22, 2008 | 7.640 | 8.190 | 7.640 | 8.120 | 256,534 | +0.41(+5.32%) |
Jul 21, 2008 | 7.910 | 7.910 | 7.650 | 7.710 | 312,222 | -0.22(-2.77%) |
Jul 18, 2008 | 8.260 | 8.260 | 7.930 | 7.930 | 239,278 | -0.34(-4.11%) |
Jul 17, 2008 | 8.200 | 8.300 | 7.850 | 8.270 | 527,927 | +0.02(+0.24%) |
Jul 16, 2008 | 7.450 | 8.280 | 7.350 | 8.250 | 1,009,775 | +0.83(+11.19%) |
Jul 15, 2008 | 6.820 | 7.950 | 6.750 | 7.420 | 1,334,709 | +0.51(+7.38%) |
Jul 14, 2008 | 7.210 | 7.250 | 6.780 | 6.910 | 562,074 | -0.23(-3.22%) |
Jul 11, 2008 | 7.000 | 7.150 | 6.810 | 7.140 | 453,792 | +0.06(+0.85%) |
Jul 10, 2008 | 6.840 | 7.100 | 6.780 | 7.080 | 623,529 | +0.22(+3.21%) |
Jul 09, 2008 | 6.960 | 7.240 | 6.840 | 6.860 | 477,347 | -0.08(-1.15%) |
Jul 08, 2008 | 6.980 | 7.050 | 6.830 | 6.940 | 552,074 | -0.04(-0.57%) |
Jul 07, 2008 | 6.730 | 7.060 | 6.720 | 6.980 | 535,935 | +0.23(+3.41%) |
Jul 04, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | +0.00(+0.00%) |
Jul 03, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | -0.10(-1.46%) |
Jul 02, 2008 | 7.040 | 7.090 | 6.850 | 6.850 | 490,027 | -0.23(-3.25%) |
Jul 01, 2008 | 7.170 | 7.210 | 6.850 | 7.080 | 770,404 | -0.21(-2.88%) |
Jun 30, 2008 | 7.400 | 7.411 | 7.150 | 7.290 | 796,833 | -0.17(-2.28%) |
Jun 27, 2008 | 7.670 | 7.770 | 7.270 | 7.460 | 2,600,328 | -0.26(-3.37%) |
Jun 26, 2008 | 8.120 | 8.130 | 7.610 | 7.720 | 555,367 | -0.53(-6.42%) |
Jun 25, 2008 | 8.180 | 8.480 | 8.140 | 8.250 | 561,002 | +0.08(+0.98%) |
Jun 24, 2008 | 8.450 | 8.560 | 8.120 | 8.170 | 414,239 | -0.38(-4.44%) |
Jun 23, 2008 | 8.720 | 8.810 | 8.550 | 8.550 | 390,233 | -0.15(-1.72%) |
Jun 20, 2008 | 8.200 | 8.740 | 8.000 | 8.700 | 941,780 | +0.44(+5.33%) |
Jun 19, 2008 | 8.050 | 8.320 | 7.990 | 8.260 | 707,843 | +0.21(+2.61%) |
Jun 18, 2008 | 8.380 | 8.450 | 7.900 | 8.050 | 737,542 | -0.40(-4.73%) |
Jun 17, 2008 | 8.400 | 8.640 | 8.330 | 8.450 | 297,395 | -0.02(-0.24%) |
Jun 16, 2008 | 8.830 | 8.830 | 8.400 | 8.470 | 625,898 | -0.42(-4.72%) |
Jun 13, 2008 | 8.620 | 8.990 | 8.300 | 8.890 | 751,955 | -0.09(-1.00%) |
Jun 12, 2008 | 8.870 | 9.000 | 8.812 | 8.980 | 259,466 | +0.19(+2.16%) |
Jun 11, 2008 | 8.830 | 8.900 | 8.350 | 8.790 | 610,683 | -0.09(-1.01%) |
Jun 10, 2008 | 8.860 | 9.050 | 8.650 | 8.880 | 529,696 | -0.24(-2.63%) |
Jun 09, 2008 | 9.410 | 9.410 | 9.000 | 9.120 | 343,232 | -0.29(-3.08%) |
Jun 06, 2008 | 9.390 | 9.450 | 9.150 | 9.410 | 267,912 | -0.06(-0.63%) |
Jun 05, 2008 | 9.400 | 9.530 | 9.270 | 9.470 | 359,919 | +0.06(+0.64%) |
Jun 04, 2008 | 9.480 | 9.560 | 9.310 | 9.410 | 309,127 | -0.12(-1.26%) |
Jun 03, 2008 | 9.140 | 9.550 | 9.140 | 9.530 | 820,294 | +0.39(+4.27%) |
Jun 02, 2008 | 9.340 | 9.410 | 9.080 | 9.140 | 651,476 | -0.42(-4.39%) |
May 30, 2008 | 9.630 | 9.630 | 9.500 | 9.560 | 352,424 | -0.04(-0.42%) |
May 29, 2008 | 9.400 | 9.710 | 9.390 | 9.600 | 570,068 | +0.17(+1.80%) |
May 28, 2008 | 10.00 | 10.00 | 9.300 | 9.430 | 966,230 | -0.57(-5.70%) |
May 27, 2008 | 10.15 | 10.19 | 9.910 | 10.00 | 449,007 | +0.01(+0.10%) |
May 26, 2008 | 9.800 | 10.11 | 9.700 | 9.990 | 731,822 | +0.00(+0.00%) |
May 23, 2008 | 9.800 | 10.11 | 9.700 | 9.990 | 731,822 | +0.13(+1.32%) |
May 22, 2008 | 9.980 | 9.980 | 9.600 | 9.860 | 669,036 | -0.10(-1.00%) |
May 21, 2008 | 9.210 | 10.15 | 9.210 | 9.960 | 1,688,600 | +0.77(+8.38%) |
May 20, 2008 | 9.260 | 9.320 | 9.100 | 9.190 | 418,650 | -0.10(-1.08%) |
May 19, 2008 | 9.290 | 9.450 | 9.260 | 9.290 | 438,505 | +0.02(+0.22%) |
May 16, 2008 | 9.450 | 9.470 | 9.100 | 9.270 | 450,602 | -0.11(-1.17%) |
May 15, 2008 | 9.320 | 9.470 | 9.070 | 9.380 | 612,210 | +0.04(+0.43%) |
May 14, 2008 | 9.500 | 9.560 | 9.330 | 9.340 | 475,436 | -0.08(-0.85%) |
May 13, 2008 | 9.670 | 9.820 | 9.340 | 9.420 | 693,628 | -0.15(-1.57%) |
May 12, 2008 | 9.530 | 9.620 | 9.390 | 9.570 | 494,112 | +0.13(+1.38%) |
May 09, 2008 | 9.150 | 9.520 | 9.020 | 9.440 | 834,030 | +0.22(+2.39%) |
May 08, 2008 | 9.080 | 9.280 | 9.000 | 9.220 | 912,698 | +0.20(+2.22%) |
May 07, 2008 | 9.550 | 9.590 | 9.010 | 9.020 | 1,261,323 | -0.51(-5.35%) |
May 06, 2008 | 9.250 | 9.790 | 9.050 | 9.530 | 2,502,112 | +0.40(+4.38%) |
May 05, 2008 | 8.500 | 9.270 | 8.370 | 9.130 | 2,572,667 | +0.73(+8.69%) |
May 02, 2008 | 8.730 | 8.760 | 8.230 | 8.400 | 797,714 | -0.16(-1.87%) |