Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.878 | 8.911 | 8.870 | 8.902 | 137,665 | +0.00(+0.00%) |
Jul 30, 2008 | 8.886 | 8.935 | 8.861 | 8.902 | 135,809 | +0.02(+0.18%) |
Jul 29, 2008 | 8.886 | 8.943 | 8.861 | 8.886 | 104,909 | -0.02(-0.28%) |
Jul 28, 2008 | 8.952 | 8.952 | 8.870 | 8.911 | 133,740 | -0.02(-0.28%) |
Jul 25, 2008 | 8.952 | 8.968 | 8.919 | 8.935 | 87,677 | +0.01(+0.09%) |
Jul 24, 2008 | 8.943 | 8.968 | 8.927 | 8.927 | 85,279 | -0.02(-0.18%) |
Jul 23, 2008 | 8.976 | 8.993 | 8.943 | 8.943 | 68,536 | -0.05(-0.55%) |
Jul 22, 2008 | 9.001 | 9.001 | 8.935 | 8.993 | 138,635 | +0.00(+0.00%) |
Jul 21, 2008 | 8.935 | 8.993 | 8.886 | 8.993 | 229,390 | +0.06(+0.64%) |
Jul 18, 2008 | 8.976 | 8.976 | 8.911 | 8.935 | 32,735 | -0.02(-0.27%) |
Jul 17, 2008 | 8.976 | 8.976 | 8.938 | 8.960 | 48,982 | +0.01(+0.09%) |
Jul 16, 2008 | 8.902 | 8.960 | 8.861 | 8.952 | 80,026 | +0.09(+1.02%) |
Jul 15, 2008 | 8.935 | 8.968 | 8.853 | 8.861 | 58,751 | +0.00(+0.00%) |
Jul 14, 2008 | 8.886 | 8.935 | 8.853 | 8.861 | 105,829 | +0.01(+0.09%) |
Jul 11, 2008 | 8.870 | 8.894 | 8.853 | 8.853 | 232,135 | -0.04(-0.46%) |
Jul 10, 2008 | 8.935 | 8.935 | 8.870 | 8.894 | 238,221 | -0.07(-0.73%) |
Jul 09, 2008 | 8.911 | 8.968 | 8.911 | 8.960 | 247,220 | +0.09(+1.02%) |
Jul 08, 2008 | 8.861 | 8.894 | 8.853 | 8.870 | 220,304 | -0.03(-0.37%) |
Jul 07, 2008 | 8.927 | 8.935 | 8.894 | 8.902 | 290,127 | -0.05(-0.55%) |
Jul 04, 2008 | 8.943 | 8.976 | 8.878 | 8.952 | 241,603 | +0.00(+0.00%) |
Jul 03, 2008 | 8.943 | 8.976 | 8.878 | 8.952 | 241,603 | +0.02(+0.28%) |
Jul 02, 2008 | 8.935 | 8.952 | 8.919 | 8.927 | 199,352 | +0.00(+0.00%) |
Jul 01, 2008 | 8.902 | 8.935 | 8.894 | 8.927 | 117,234 | +0.02(+0.18%) |
Jun 30, 2008 | 8.911 | 8.919 | 8.902 | 8.911 | 113,479 | +0.00(+0.00%) |
Jun 27, 2008 | 8.894 | 8.919 | 8.894 | 8.911 | 60,123 | +0.01(+0.09%) |
Jun 26, 2008 | 8.886 | 8.919 | 8.878 | 8.902 | 408,068 | +0.01(+0.09%) |
Jun 25, 2008 | 8.894 | 8.902 | 8.870 | 8.894 | 228,449 | +0.02(+0.28%) |
Jun 24, 2008 | 8.861 | 8.919 | 8.853 | 8.870 | 243,577 | -0.02(-0.18%) |
Jun 23, 2008 | 8.878 | 8.897 | 8.853 | 8.886 | 218,527 | -0.01(-0.09%) |
Jun 20, 2008 | 8.927 | 8.943 | 8.878 | 8.894 | 242,859 | -0.01(-0.09%) |
Jun 19, 2008 | 8.902 | 8.915 | 8.886 | 8.902 | 71,074 | +0.00(+0.00%) |
Jun 18, 2008 | 8.894 | 8.919 | 8.894 | 8.902 | 104,362 | -0.03(-0.37%) |
Jun 17, 2008 | 8.886 | 8.976 | 8.886 | 8.935 | 355,375 | +0.04(+0.46%) |
Jun 16, 2008 | 8.894 | 8.935 | 8.878 | 8.894 | 140,491 | +0.02(+0.18%) |
Jun 13, 2008 | 8.894 | 8.919 | 8.870 | 8.878 | 145,499 | -0.01(-0.09%) |
Jun 12, 2008 | 8.886 | 8.919 | 8.886 | 8.886 | 161,536 | -0.01(-0.09%) |
Jun 11, 2008 | 8.894 | 8.984 | 8.886 | 8.894 | 221,485 | +0.01(+0.09%) |
Jun 10, 2008 | 8.927 | 8.943 | 8.853 | 8.886 | 206,236 | -0.01(-0.09%) |
Jun 09, 2008 | 8.919 | 8.943 | 8.894 | 8.894 | 184,057 | -0.04(-0.46%) |
Jun 06, 2008 | 8.919 | 8.952 | 8.902 | 8.935 | 146,841 | +0.01(+0.09%) |
Jun 05, 2008 | 8.927 | 8.972 | 8.919 | 8.927 | 116,506 | +0.00(+0.00%) |
Jun 04, 2008 | 8.968 | 8.968 | 8.919 | 8.927 | 158,448 | -0.02(-0.27%) |
Jun 03, 2008 | 8.935 | 8.993 | 8.935 | 8.952 | 162,766 | +0.02(+0.18%) |
Jun 02, 2008 | 8.976 | 9.009 | 8.935 | 8.935 | 212,088 | -0.07(-0.82%) |
May 30, 2008 | 8.976 | 9.050 | 8.976 | 9.009 | 430,953 | +0.03(+0.37%) |
May 29, 2008 | 8.935 | 9.001 | 8.935 | 8.976 | 228,709 | +0.02(+0.18%) |
May 28, 2008 | 8.894 | 8.993 | 8.886 | 8.960 | 207,927 | +0.09(+1.02%) |
May 27, 2008 | 8.853 | 8.886 | 8.796 | 8.870 | 555,586 | +0.03(+0.37%) |
May 26, 2008 | 8.861 | 8.935 | 8.820 | 8.837 | 199,573 | +0.00(+0.00%) |
May 23, 2008 | 8.861 | 8.935 | 8.820 | 8.837 | 199,573 | -0.02(-0.19%) |
May 22, 2008 | 8.878 | 8.927 | 8.837 | 8.853 | 316,087 | -0.04(-0.46%) |
May 21, 2008 | 8.870 | 8.960 | 8.861 | 8.894 | 51,873 | +0.00(+0.00%) |
May 20, 2008 | 8.853 | 8.902 | 8.845 | 8.894 | 132,344 | +0.00(+0.00%) |
May 19, 2008 | 8.919 | 9.017 | 8.853 | 8.894 | 410,790 | -0.07(-0.82%) |
May 16, 2008 | 9.009 | 9.017 | 8.927 | 8.968 | 248,919 | -0.05(-0.55%) |
May 15, 2008 | 8.935 | 9.034 | 8.911 | 9.017 | 314,558 | +0.06(+0.64%) |
May 14, 2008 | 8.853 | 8.968 | 8.853 | 8.960 | 269,432 | +0.13(+1.49%) |
May 13, 2008 | 8.771 | 8.919 | 8.763 | 8.829 | 139,775 | +0.07(+0.75%) |
May 12, 2008 | 8.714 | 8.771 | 8.714 | 8.763 | 46,819 | +0.05(+0.56%) |
May 09, 2008 | 8.714 | 8.755 | 8.689 | 8.714 | 125,931 | -0.02(-0.19%) |
May 08, 2008 | 8.730 | 8.771 | 8.689 | 8.730 | 78,608 | +0.01(+0.09%) |
May 07, 2008 | 8.689 | 8.730 | 8.689 | 8.722 | 115,048 | +0.00(+0.00%) |
May 06, 2008 | 8.656 | 8.730 | 8.599 | 8.722 | 382,692 | +0.05(+0.57%) |
May 05, 2008 | 8.771 | 8.771 | 8.566 | 8.673 | 470,569 | -0.11(-1.21%) |
May 02, 2008 | 8.804 | 8.804 | 8.747 | 8.779 | 174,015 | -0.01(-0.09%) |