Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.476 | 8.770 | 8.421 | 8.640 | 3,273,600 | -0.07(-0.75%) |
Jul 30, 2008 | 8.784 | 8.808 | 8.390 | 8.705 | 5,382,025 | -0.03(-0.39%) |
Jul 29, 2008 | 8.739 | 8.760 | 8.438 | 8.739 | 2,757,872 | +0.32(+3.82%) |
Jul 28, 2008 | 8.595 | 8.729 | 8.349 | 8.417 | 2,425,591 | -0.27(-3.15%) |
Jul 25, 2008 | 8.965 | 8.993 | 8.578 | 8.691 | 3,838,722 | -0.10(-1.13%) |
Jul 24, 2008 | 9.585 | 9.585 | 8.729 | 8.791 | 3,365,649 | -0.63(-6.69%) |
Jul 23, 2008 | 8.928 | 9.554 | 8.928 | 9.421 | 4,735,784 | +0.35(+3.81%) |
Jul 22, 2008 | 8.767 | 9.106 | 8.489 | 9.075 | 4,651,847 | +0.23(+2.63%) |
Jul 21, 2008 | 8.808 | 8.938 | 8.640 | 8.842 | 2,236,432 | -0.02(-0.19%) |
Jul 18, 2008 | 8.606 | 8.996 | 8.544 | 8.859 | 5,507,626 | +0.33(+3.81%) |
Jul 17, 2008 | 8.058 | 8.609 | 7.945 | 8.534 | 5,968,978 | +0.42(+5.24%) |
Jul 16, 2008 | 7.832 | 8.130 | 7.743 | 8.109 | 7,199,451 | +0.37(+4.78%) |
Jul 15, 2008 | 7.835 | 7.911 | 7.609 | 7.739 | 9,240,175 | -0.15(-1.91%) |
Jul 14, 2008 | 7.866 | 7.941 | 7.654 | 7.890 | 2,573,899 | +0.16(+2.04%) |
Jul 11, 2008 | 7.887 | 7.887 | 7.486 | 7.732 | 5,067,933 | -0.22(-2.76%) |
Jul 10, 2008 | 8.369 | 8.373 | 7.883 | 7.952 | 4,515,782 | -0.35(-4.21%) |
Jul 09, 2008 | 8.715 | 8.890 | 8.291 | 8.301 | 2,808,858 | -0.39(-4.53%) |
Jul 08, 2008 | 8.411 | 8.698 | 8.318 | 8.695 | 2,546,514 | +0.16(+1.93%) |
Jul 07, 2008 | 8.321 | 8.674 | 8.301 | 8.530 | 4,177,483 | -0.22(-2.50%) |
Jul 04, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.00(+0.00%) |
Jul 03, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.05(+0.59%) |
Jul 02, 2008 | 9.020 | 9.154 | 8.565 | 8.698 | 2,981,225 | -0.24(-2.64%) |
Jul 01, 2008 | 8.722 | 8.934 | 8.674 | 8.934 | 2,690,069 | +0.07(+0.81%) |
Jun 30, 2008 | 8.945 | 8.945 | 8.674 | 8.863 | 2,727,908 | -0.09(-0.99%) |
Jun 27, 2008 | 8.863 | 9.034 | 8.774 | 8.952 | 3,268,343 | +0.04(+0.42%) |
Jun 26, 2008 | 8.743 | 8.934 | 8.565 | 8.914 | 1,901,841 | +0.12(+1.40%) |
Jun 25, 2008 | 9.126 | 9.126 | 8.760 | 8.791 | 5,659,302 | -0.16(-1.84%) |
Jun 24, 2008 | 8.678 | 9.102 | 8.630 | 8.955 | 4,028,140 | +0.26(+3.03%) |
Jun 23, 2008 | 8.955 | 8.955 | 8.681 | 8.691 | 2,052,375 | -0.31(-3.46%) |
Jun 20, 2008 | 9.143 | 9.191 | 8.815 | 9.003 | 3,331,147 | -0.15(-1.68%) |
Jun 19, 2008 | 9.458 | 9.458 | 9.089 | 9.157 | 4,744,319 | -0.30(-3.19%) |
Jun 18, 2008 | 9.493 | 9.630 | 9.335 | 9.458 | 2,793,261 | -0.18(-1.92%) |
Jun 17, 2008 | 9.815 | 9.910 | 9.626 | 9.643 | 1,694,627 | -0.17(-1.74%) |
Jun 16, 2008 | 9.791 | 9.839 | 9.643 | 9.815 | 1,496,095 | +0.17(+1.81%) |
Jun 13, 2008 | 9.647 | 9.756 | 9.565 | 9.640 | 996,632 | +0.03(+0.32%) |
Jun 12, 2008 | 9.458 | 9.708 | 9.410 | 9.609 | 2,637,617 | +0.27(+2.93%) |
Jun 11, 2008 | 9.410 | 9.582 | 9.321 | 9.335 | 1,263,715 | -0.18(-1.91%) |
Jun 10, 2008 | 9.551 | 9.681 | 9.366 | 9.517 | 1,793,510 | -0.18(-1.91%) |
Jun 09, 2008 | 9.818 | 9.904 | 9.678 | 9.702 | 1,425,717 | -0.10(-1.01%) |
Jun 06, 2008 | 9.934 | 9.982 | 9.777 | 9.801 | 1,191,956 | -0.30(-3.02%) |
Jun 05, 2008 | 9.999 | 10.24 | 9.986 | 10.11 | 1,592,659 | +0.17(+1.72%) |
Jun 04, 2008 | 9.746 | 10.02 | 9.722 | 9.934 | 1,796,637 | +0.04(+0.38%) |
Jun 03, 2008 | 10.08 | 10.18 | 9.743 | 9.897 | 5,301,192 | -0.17(-1.73%) |
Jun 02, 2008 | 9.931 | 10.11 | 9.835 | 10.07 | 2,610,273 | +0.00(+0.00%) |
May 30, 2008 | 10.31 | 10.31 | 9.828 | 10.07 | 3,891,886 | -0.22(-2.16%) |
May 29, 2008 | 10.34 | 10.40 | 10.14 | 10.29 | 2,307,809 | +0.07(+0.70%) |
May 28, 2008 | 9.613 | 10.38 | 9.441 | 10.22 | 7,069,764 | +0.71(+7.45%) |
May 27, 2008 | 9.380 | 9.599 | 9.380 | 9.513 | 2,156,166 | +0.06(+0.65%) |
May 26, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 1,426,704 | +0.10(+1.02%) |
May 22, 2008 | 9.349 | 9.565 | 9.297 | 9.356 | 1,162,450 | -0.10(-1.09%) |
May 21, 2008 | 9.784 | 9.787 | 9.321 | 9.458 | 2,258,184 | -0.25(-2.57%) |
May 20, 2008 | 9.828 | 9.972 | 9.613 | 9.708 | 2,843,491 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.818 | 9.821 | 1,107,184 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.883 | 10.05 | 1,884,782 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.931 | 10.18 | 1,875,925 | +0.08(+0.78%) |
May 14, 2008 | 9.999 | 10.15 | 9.982 | 10.10 | 1,692,110 | +0.09(+0.85%) |
May 13, 2008 | 10.16 | 10.17 | 9.897 | 10.01 | 2,673,938 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.986 | 10.15 | 2,109,449 | +0.22(+2.17%) |
May 09, 2008 | 9.712 | 9.979 | 9.691 | 9.938 | 1,084,284 | +0.29(+2.98%) |
May 08, 2008 | 9.719 | 9.897 | 9.554 | 9.650 | 4,002,110 | +0.03(+0.32%) |
May 07, 2008 | 9.565 | 9.928 | 9.458 | 9.619 | 5,438,708 | -0.04(-0.43%) |
May 06, 2008 | 8.969 | 9.695 | 8.941 | 9.660 | 7,542,685 | +0.68(+7.63%) |
May 05, 2008 | 8.979 | 9.000 | 8.760 | 8.976 | 3,504,750 | +0.04(+0.46%) |
May 02, 2008 | 8.664 | 9.071 | 8.503 | 8.934 | 5,336,873 | +0.24(+2.72%) |