Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.539 | 7.705 | 7.477 | 7.564 | 7,202,720 | -0.10(-1.24%) |
Jul 30, 2008 | 7.700 | 7.834 | 7.365 | 7.659 | 11,191,172 | -0.06(-0.74%) |
Jul 29, 2008 | 7.716 | 7.719 | 7.229 | 7.716 | 12,161,761 | +0.42(+5.79%) |
Jul 28, 2008 | 7.752 | 7.899 | 7.248 | 7.294 | 11,478,055 | -0.56(-7.14%) |
Jul 25, 2008 | 7.736 | 7.981 | 7.567 | 7.855 | 11,303,919 | +0.29(+3.85%) |
Jul 24, 2008 | 8.185 | 8.288 | 7.548 | 7.564 | 12,893,268 | -0.72(-8.65%) |
Jul 23, 2008 | 7.899 | 8.340 | 7.790 | 8.280 | 15,952,136 | +0.31(+3.93%) |
Jul 22, 2008 | 7.057 | 7.978 | 7.033 | 7.967 | 17,926,962 | +0.85(+11.90%) |
Jul 21, 2008 | 7.512 | 7.561 | 7.082 | 7.120 | 12,613,121 | -0.37(-4.91%) |
Jul 18, 2008 | 7.420 | 7.583 | 7.196 | 7.488 | 11,611,950 | -0.04(-0.47%) |
Jul 17, 2008 | 7.466 | 7.896 | 7.275 | 7.523 | 18,937,414 | +0.10(+1.40%) |
Jul 16, 2008 | 6.763 | 7.452 | 6.616 | 7.420 | 18,705,132 | +0.80(+12.05%) |
Jul 15, 2008 | 6.464 | 6.916 | 6.240 | 6.622 | 22,252,202 | +0.04(+0.58%) |
Jul 14, 2008 | 7.392 | 7.409 | 6.575 | 6.583 | 20,650,282 | -0.04(-0.66%) |
Jul 11, 2008 | 6.453 | 6.957 | 6.374 | 6.627 | 15,075,412 | +0.17(+2.66%) |
Jul 10, 2008 | 6.537 | 6.638 | 6.199 | 6.455 | 15,039,161 | -0.12(-1.78%) |
Jul 09, 2008 | 6.929 | 7.036 | 6.553 | 6.572 | 15,198,193 | -0.33(-4.78%) |
Jul 08, 2008 | 6.613 | 6.902 | 6.425 | 6.902 | 20,887,896 | +0.26(+3.85%) |
Jul 07, 2008 | 6.864 | 7.033 | 6.515 | 6.646 | 13,485,557 | -0.15(-2.17%) |
Jul 04, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | +0.00(+0.00%) |
Jul 03, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | -0.14(-2.04%) |
Jul 02, 2008 | 7.030 | 7.210 | 6.902 | 6.935 | 11,371,373 | -0.17(-2.34%) |
Jul 01, 2008 | 7.112 | 7.237 | 6.823 | 7.101 | 22,588,282 | -0.13(-1.81%) |
Jun 30, 2008 | 7.708 | 7.760 | 7.210 | 7.232 | 17,109,226 | -0.47(-6.12%) |
Jun 27, 2008 | 7.749 | 7.970 | 7.572 | 7.703 | 15,389,478 | -0.08(-1.01%) |
Jun 26, 2008 | 8.188 | 8.226 | 7.766 | 7.782 | 12,180,250 | -0.51(-6.17%) |
Jun 25, 2008 | 8.180 | 8.455 | 8.068 | 8.294 | 10,383,642 | +0.38(+4.86%) |
Jun 24, 2008 | 7.872 | 8.114 | 7.776 | 7.910 | 12,047,776 | -0.07(-0.92%) |
Jun 23, 2008 | 8.343 | 8.343 | 7.943 | 7.983 | 8,899,684 | -0.27(-3.30%) |
Jun 20, 2008 | 8.550 | 8.550 | 8.185 | 8.256 | 9,038,083 | -0.30(-3.47%) |
Jun 19, 2008 | 8.525 | 8.553 | 8.294 | 8.553 | 6,345,480 | +0.05(+0.61%) |
Jun 18, 2008 | 8.643 | 8.700 | 8.408 | 8.501 | 7,838,573 | -0.22(-2.47%) |
Jun 17, 2008 | 8.991 | 9.078 | 8.689 | 8.716 | 7,500,148 | -0.26(-2.88%) |
Jun 16, 2008 | 8.850 | 9.048 | 8.719 | 8.975 | 8,429,820 | +0.18(+2.01%) |
Jun 13, 2008 | 8.308 | 8.798 | 8.308 | 8.798 | 8,955,999 | +0.23(+2.64%) |
Jun 12, 2008 | 8.708 | 8.768 | 8.433 | 8.572 | 13,143,012 | -0.03(-0.32%) |
Jun 11, 2008 | 8.839 | 8.910 | 8.591 | 8.599 | 14,028,851 | -0.15(-1.71%) |
Jun 10, 2008 | 8.662 | 8.828 | 8.610 | 8.749 | 12,187,600 | -0.00(-0.03%) |
Jun 09, 2008 | 8.852 | 9.017 | 8.643 | 8.752 | 9,248,283 | -0.09(-1.02%) |
Jun 06, 2008 | 9.016 | 9.065 | 8.822 | 8.841 | 13,561,499 | -0.19(-2.08%) |
Jun 05, 2008 | 8.874 | 9.059 | 8.765 | 9.029 | 15,126,745 | +0.24(+2.73%) |
Jun 04, 2008 | 8.989 | 9.174 | 8.708 | 8.790 | 12,882,889 | -0.28(-3.06%) |
Jun 03, 2008 | 9.220 | 9.261 | 9.010 | 9.067 | 15,416,598 | -0.11(-1.22%) |
Jun 02, 2008 | 9.533 | 9.607 | 9.117 | 9.179 | 13,751,245 | -0.36(-3.80%) |
May 30, 2008 | 9.748 | 9.847 | 9.514 | 9.541 | 13,877,610 | +0.17(+1.77%) |
May 29, 2008 | 9.206 | 9.446 | 9.198 | 9.375 | 8,465,054 | +0.12(+1.27%) |
May 28, 2008 | 9.130 | 9.315 | 9.081 | 9.258 | 10,088,634 | +0.18(+2.01%) |
May 27, 2008 | 9.206 | 9.261 | 8.999 | 9.076 | 12,544,118 | -0.08(-0.89%) |
May 26, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,109,308 | +0.00(+0.00%) |
May 23, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,107,104 | +0.19(+2.10%) |
May 22, 2008 | 9.005 | 9.087 | 8.803 | 8.969 | 16,128,541 | -0.02(-0.21%) |
May 21, 2008 | 9.558 | 9.631 | 8.948 | 8.989 | 19,657,104 | -0.59(-6.14%) |
May 20, 2008 | 9.860 | 9.876 | 9.495 | 9.577 | 14,223,033 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.30 | 9.819 | 9.879 | 14,844,359 | -0.34(-3.28%) |
May 16, 2008 | 10.31 | 10.38 | 10.20 | 10.21 | 5,516,716 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.35 | 7,820,117 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.22 | 10.26 | 8,806,615 | -0.02(-0.16%) |
May 13, 2008 | 10.45 | 10.48 | 10.11 | 10.27 | 8,287,158 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.43 | 9,352,568 | -0.01(-0.08%) |
May 09, 2008 | 10.48 | 10.62 | 10.43 | 10.43 | 15,343,392 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.81 | 10.54 | 10.66 | 23,810,590 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.90 | 10.64 | 10.79 | 19,880,374 | +0.10(+0.89%) |
May 06, 2008 | 10.35 | 10.70 | 10.35 | 10.70 | 10,195,790 | +0.34(+3.31%) |
May 05, 2008 | 10.36 | 10.43 | 10.30 | 10.35 | 9,431,663 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.41 | 7,623,410 | +0.20(+1.98%) |