Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.292 | 8.461 | 8.227 | 8.227 | 14,475,679 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.355 | 15,937,909 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,216,883 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.227 | 7.826 | 7.863 | 15,764,417 | -0.23(-2.89%) |
Jul 25, 2008 | 8.242 | 8.357 | 8.064 | 8.097 | 12,192,487 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,427,277 | -0.27(-3.16%) |
Jul 23, 2008 | 8.591 | 8.699 | 8.318 | 8.491 | 13,973,243 | -0.11(-1.28%) |
Jul 22, 2008 | 8.372 | 8.708 | 8.369 | 8.602 | 13,529,536 | +0.08(+0.97%) |
Jul 21, 2008 | 8.420 | 8.552 | 8.363 | 8.519 | 11,467,121 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.435 | 12,716,864 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.669 | 8.296 | 8.571 | 15,293,348 | +0.12(+1.41%) |
Jul 16, 2008 | 8.097 | 8.482 | 8.034 | 8.452 | 14,077,746 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,313,657 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.333 | 8.138 | 8.238 | 11,950,668 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.186 | 15,806,739 | +0.08(+1.02%) |
Jul 10, 2008 | 8.344 | 8.502 | 8.019 | 8.103 | 18,643,744 | -0.02(-0.24%) |
Jul 09, 2008 | 8.279 | 8.318 | 8.053 | 8.123 | 14,647,680 | -0.11(-1.37%) |
Jul 08, 2008 | 7.967 | 8.290 | 7.932 | 8.235 | 20,087,134 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,799,876 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,317,990 | -0.09(-1.17%) |
Jul 01, 2008 | 7.646 | 7.947 | 7.559 | 7.936 | 15,992,505 | +0.24(+3.10%) |
Jun 30, 2008 | 7.906 | 7.919 | 7.668 | 7.698 | 14,154,758 | -0.19(-2.39%) |
Jun 27, 2008 | 7.871 | 8.040 | 7.708 | 7.886 | 12,811,641 | -0.02(-0.27%) |
Jun 26, 2008 | 8.062 | 8.209 | 7.871 | 7.908 | 10,576,506 | -0.25(-3.06%) |
Jun 25, 2008 | 8.047 | 8.387 | 7.958 | 8.157 | 15,150,362 | +0.12(+1.54%) |
Jun 24, 2008 | 8.127 | 8.131 | 7.934 | 8.034 | 11,181,098 | -0.12(-1.51%) |
Jun 23, 2008 | 8.127 | 8.222 | 8.055 | 8.157 | 12,997,176 | +0.08(+0.97%) |
Jun 20, 2008 | 8.231 | 8.233 | 8.006 | 8.079 | 17,170,598 | -0.14(-1.74%) |
Jun 19, 2008 | 7.951 | 8.235 | 7.951 | 8.222 | 7,515,022 | +0.29(+3.63%) |
Jun 18, 2008 | 8.045 | 8.110 | 7.867 | 7.934 | 8,226,300 | -0.13(-1.67%) |
Jun 17, 2008 | 8.235 | 8.287 | 8.049 | 8.068 | 6,496,564 | -0.15(-1.79%) |
Jun 16, 2008 | 8.040 | 8.251 | 7.906 | 8.216 | 12,537,619 | +0.13(+1.64%) |
Jun 13, 2008 | 7.975 | 8.088 | 7.908 | 8.084 | 6,473,553 | +0.17(+2.19%) |
Jun 12, 2008 | 7.904 | 8.116 | 7.852 | 7.910 | 9,191,012 | +0.07(+0.91%) |
Jun 11, 2008 | 7.975 | 8.014 | 7.828 | 7.839 | 9,760,291 | -0.14(-1.74%) |
Jun 10, 2008 | 7.980 | 8.068 | 7.845 | 7.977 | 10,883,857 | +0.07(+0.88%) |
Jun 09, 2008 | 7.906 | 8.012 | 7.832 | 7.908 | 8,638,155 | -0.01(-0.16%) |
Jun 06, 2008 | 8.025 | 8.042 | 7.869 | 7.921 | 13,625,360 | -0.19(-2.35%) |
Jun 05, 2008 | 7.850 | 8.112 | 7.780 | 8.112 | 17,760,940 | +0.31(+4.03%) |
Jun 04, 2008 | 7.897 | 7.956 | 7.767 | 7.798 | 11,784,273 | -0.11(-1.42%) |
Jun 03, 2008 | 7.787 | 7.951 | 7.787 | 7.910 | 20,494,682 | +0.13(+1.67%) |
Jun 02, 2008 | 7.899 | 7.934 | 7.626 | 7.780 | 18,054,260 | -0.16(-1.97%) |
May 30, 2008 | 7.971 | 8.003 | 7.850 | 7.936 | 13,789,688 | -0.04(-0.46%) |
May 29, 2008 | 8.019 | 8.034 | 7.858 | 7.973 | 15,744,964 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,817,262 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.759 | 19,112,050 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,010 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,738,884 | -0.17(-2.29%) |
May 20, 2008 | 7.577 | 7.639 | 7.436 | 7.568 | 8,240,083 | -0.06(-0.82%) |
May 19, 2008 | 7.683 | 7.774 | 7.609 | 7.631 | 7,482,076 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.904 | 7.639 | 7.696 | 11,583,696 | -0.31(-3.85%) |
May 15, 2008 | 7.772 | 8.006 | 7.694 | 8.003 | 11,476,585 | +0.20(+2.61%) |
May 14, 2008 | 7.889 | 7.925 | 7.795 | 7.800 | 10,374,314 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,573,466 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.512 | 7.772 | 12,396,737 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.577 | 13,949,774 | +0.08(+1.13%) |
May 08, 2008 | 7.486 | 7.678 | 7.473 | 7.492 | 20,823,204 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.514 | 7.306 | 7.329 | 15,067,102 | -0.02(-0.24%) |
May 06, 2008 | 7.295 | 7.373 | 7.167 | 7.347 | 10,983,423 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,643,329 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.568 | 7.254 | 7.416 | 21,503,456 | -0.04(-0.49%) |