Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.534 | 8.592 | 8.406 | 8.406 | 14,705,630 | -0.18(-2.14%) |
Jul 30, 2008 | 8.547 | 8.606 | 8.432 | 8.590 | 12,725,165 | +0.08(+0.89%) |
Jul 29, 2008 | 8.515 | 8.563 | 8.072 | 8.515 | 10,968,479 | +0.48(+5.93%) |
Jul 28, 2008 | 8.332 | 8.408 | 8.005 | 8.038 | 8,689,940 | -0.27(-3.29%) |
Jul 25, 2008 | 8.308 | 8.422 | 8.217 | 8.312 | 9,524,707 | +0.06(+0.75%) |
Jul 24, 2008 | 8.456 | 8.518 | 8.222 | 8.250 | 9,705,756 | -0.26(-3.03%) |
Jul 23, 2008 | 8.554 | 8.862 | 8.430 | 8.508 | 12,960,983 | -0.05(-0.62%) |
Jul 22, 2008 | 8.265 | 8.626 | 8.239 | 8.561 | 12,463,888 | +0.30(+3.58%) |
Jul 21, 2008 | 8.503 | 8.578 | 8.231 | 8.265 | 7,794,823 | -0.22(-2.54%) |
Jul 18, 2008 | 8.434 | 8.602 | 8.312 | 8.480 | 12,105,575 | -0.02(-0.18%) |
Jul 17, 2008 | 8.031 | 8.578 | 7.907 | 8.496 | 24,177,898 | +0.50(+6.23%) |
Jul 16, 2008 | 7.742 | 8.052 | 7.654 | 7.998 | 12,517,147 | +0.27(+3.46%) |
Jul 15, 2008 | 7.639 | 7.883 | 7.529 | 7.730 | 13,917,809 | +0.05(+0.63%) |
Jul 14, 2008 | 8.043 | 8.054 | 7.496 | 7.682 | 17,974,796 | +0.12(+1.55%) |
Jul 11, 2008 | 7.605 | 7.828 | 7.303 | 7.565 | 26,843,906 | -0.25(-3.24%) |
Jul 10, 2008 | 7.691 | 7.952 | 7.665 | 7.818 | 16,315,426 | +0.10(+1.29%) |
Jul 09, 2008 | 7.728 | 7.859 | 7.613 | 7.718 | 12,256,342 | -0.01(-0.11%) |
Jul 08, 2008 | 7.539 | 7.734 | 7.426 | 7.727 | 13,252,489 | +0.19(+2.49%) |
Jul 07, 2008 | 7.632 | 7.675 | 7.422 | 7.539 | 15,089,797 | +0.16(+2.12%) |
Jul 04, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.00(+0.00%) |
Jul 03, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.12(+1.61%) |
Jul 02, 2008 | 7.553 | 7.553 | 7.266 | 7.266 | 11,030,491 | -0.25(-3.32%) |
Jul 01, 2008 | 7.371 | 7.551 | 7.233 | 7.515 | 19,464,602 | +0.09(+1.20%) |
Jun 30, 2008 | 7.625 | 7.639 | 7.417 | 7.426 | 12,348,124 | -0.28(-3.60%) |
Jun 27, 2008 | 7.630 | 7.744 | 7.544 | 7.703 | 12,823,230 | +0.12(+1.54%) |
Jun 26, 2008 | 8.028 | 8.045 | 7.575 | 7.586 | 17,288,016 | -0.58(-7.06%) |
Jun 25, 2008 | 8.219 | 8.272 | 8.069 | 8.162 | 9,494,739 | +0.01(+0.15%) |
Jun 24, 2008 | 8.294 | 8.294 | 8.060 | 8.150 | 6,213,687 | -0.09(-1.13%) |
Jun 23, 2008 | 8.449 | 8.492 | 8.229 | 8.243 | 6,144,387 | -0.13(-1.60%) |
Jun 20, 2008 | 8.487 | 8.601 | 8.289 | 8.377 | 11,308,902 | -0.21(-2.42%) |
Jun 19, 2008 | 8.212 | 8.606 | 8.184 | 8.585 | 7,783,814 | +0.27(+3.25%) |
Jun 18, 2008 | 8.174 | 8.391 | 8.119 | 8.315 | 8,684,215 | +0.08(+0.94%) |
Jun 17, 2008 | 8.468 | 8.468 | 8.220 | 8.238 | 5,298,791 | -0.20(-2.35%) |
Jun 16, 2008 | 8.267 | 8.453 | 8.191 | 8.436 | 6,161,981 | +0.09(+1.07%) |
Jun 13, 2008 | 8.298 | 8.413 | 8.227 | 8.346 | 7,566,241 | +0.14(+1.70%) |
Jun 12, 2008 | 8.138 | 8.301 | 8.107 | 8.207 | 6,637,633 | +0.16(+1.99%) |
Jun 11, 2008 | 8.313 | 8.319 | 8.031 | 8.047 | 6,904,036 | -0.27(-3.21%) |
Jun 10, 2008 | 8.301 | 8.422 | 8.227 | 8.313 | 5,154,122 | -0.08(-0.98%) |
Jun 09, 2008 | 8.422 | 8.482 | 8.217 | 8.396 | 7,146,044 | +0.01(+0.06%) |
Jun 06, 2008 | 8.664 | 8.687 | 8.368 | 8.391 | 11,218,666 | -0.37(-4.20%) |
Jun 05, 2008 | 8.632 | 8.766 | 8.473 | 8.759 | 6,806,040 | +0.17(+2.02%) |
Jun 04, 2008 | 8.446 | 8.687 | 8.377 | 8.585 | 10,850,809 | +0.12(+1.44%) |
Jun 03, 2008 | 8.281 | 8.480 | 8.183 | 8.463 | 15,932,783 | +0.24(+2.86%) |
Jun 02, 2008 | 8.497 | 8.525 | 8.112 | 8.227 | 9,987,247 | -0.28(-3.28%) |
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |