Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.650 | 8.750 | 8.500 | 8.660 | 857,650 | +0.22(+2.61%) |
Jul 30, 2008 | 8.320 | 8.530 | 7.940 | 8.440 | 1,002,928 | +0.04(+0.48%) |
Jul 29, 2008 | 8.400 | 8.550 | 8.070 | 8.400 | 822,333 | -0.04(-0.47%) |
Jul 28, 2008 | 8.270 | 8.610 | 8.050 | 8.440 | 1,447,558 | +0.16(+1.93%) |
Jul 25, 2008 | 8.650 | 8.890 | 8.190 | 8.280 | 1,483,974 | -0.58(-6.55%) |
Jul 24, 2008 | 9.070 | 9.370 | 8.680 | 8.860 | 1,299,294 | -0.44(-4.73%) |
Jul 23, 2008 | 9.470 | 9.600 | 8.990 | 9.300 | 2,012,567 | -0.32(-3.33%) |
Jul 22, 2008 | 9.540 | 9.950 | 9.150 | 9.620 | 1,605,686 | -0.13(-1.33%) |
Jul 21, 2008 | 9.850 | 9.880 | 9.460 | 9.750 | 1,641,721 | +0.05(+0.52%) |
Jul 18, 2008 | 8.950 | 9.936 | 8.787 | 9.700 | 2,573,006 | +0.75(+8.38%) |
Jul 17, 2008 | 8.560 | 9.460 | 8.500 | 8.950 | 1,870,345 | +0.29(+3.35%) |
Jul 16, 2008 | 8.400 | 8.850 | 8.180 | 8.660 | 1,875,414 | +0.31(+3.71%) |
Jul 15, 2008 | 8.330 | 8.560 | 8.042 | 8.350 | 1,745,738 | +0.09(+1.09%) |
Jul 14, 2008 | 7.560 | 8.370 | 7.520 | 8.260 | 2,062,461 | +0.72(+9.55%) |
Jul 11, 2008 | 7.260 | 7.550 | 7.230 | 7.540 | 742,441 | +0.39(+5.45%) |
Jul 10, 2008 | 7.170 | 7.180 | 6.930 | 7.150 | 395,922 | +0.20(+2.88%) |
Jul 09, 2008 | 7.410 | 7.410 | 6.920 | 6.950 | 486,685 | -0.12(-1.70%) |
Jul 08, 2008 | 7.260 | 7.300 | 6.860 | 7.070 | 1,046,917 | -0.28(-3.81%) |
Jul 07, 2008 | 7.800 | 7.800 | 7.200 | 7.350 | 708,161 | -0.45(-5.77%) |
Jul 04, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | +0.00(+0.00%) |
Jul 03, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | -0.07(-0.89%) |
Jul 02, 2008 | 7.810 | 7.900 | 7.540 | 7.870 | 571,599 | +0.08(+1.03%) |
Jul 01, 2008 | 7.380 | 7.870 | 7.370 | 7.790 | 509,755 | +0.34(+4.56%) |
Jun 30, 2008 | 7.880 | 7.880 | 7.430 | 7.450 | 504,731 | -0.08(-1.06%) |
Jun 27, 2008 | 7.490 | 7.780 | 7.370 | 7.530 | 893,142 | +0.13(+1.76%) |
Jun 26, 2008 | 7.240 | 7.450 | 7.230 | 7.400 | 515,399 | +0.28(+3.93%) |
Jun 25, 2008 | 7.110 | 7.170 | 7.010 | 7.120 | 503,360 | -0.05(-0.70%) |
Jun 24, 2008 | 7.280 | 7.350 | 7.130 | 7.170 | 536,042 | -0.22(-2.98%) |
Jun 23, 2008 | 7.290 | 7.390 | 7.210 | 7.390 | 531,407 | +0.01(+0.14%) |
Jun 20, 2008 | 7.450 | 7.590 | 7.280 | 7.380 | 486,076 | -0.05(-0.67%) |
Jun 19, 2008 | 7.580 | 7.750 | 7.350 | 7.430 | 374,879 | -0.28(-3.63%) |
Jun 18, 2008 | 7.810 | 7.810 | 7.540 | 7.710 | 401,743 | -0.03(-0.39%) |
Jun 17, 2008 | 7.760 | 7.920 | 7.640 | 7.740 | 354,929 | -0.06(-0.77%) |
Jun 16, 2008 | 7.800 | 7.990 | 7.750 | 7.800 | 460,558 | +0.10(+1.30%) |
Jun 13, 2008 | 7.780 | 7.810 | 7.500 | 7.700 | 412,938 | -0.02(-0.26%) |
Jun 12, 2008 | 7.800 | 7.860 | 7.650 | 7.720 | 369,433 | -0.17(-2.15%) |
Jun 11, 2008 | 8.030 | 8.150 | 7.840 | 7.890 | 434,512 | +0.14(+1.81%) |
Jun 10, 2008 | 8.230 | 8.510 | 7.672 | 7.750 | 1,115,699 | -0.85(-9.88%) |
Jun 09, 2008 | 8.430 | 8.630 | 8.400 | 8.600 | 430,749 | +0.18(+2.14%) |
Jun 06, 2008 | 8.200 | 8.640 | 8.200 | 8.420 | 612,332 | +0.23(+2.81%) |
Jun 05, 2008 | 8.210 | 8.300 | 8.140 | 8.190 | 484,707 | -0.12(-1.44%) |
Jun 04, 2008 | 8.260 | 8.390 | 8.200 | 8.310 | 281,164 | -0.01(-0.12%) |
Jun 03, 2008 | 8.300 | 8.400 | 8.160 | 8.320 | 425,603 | +0.02(+0.24%) |
Jun 02, 2008 | 8.370 | 8.411 | 8.260 | 8.300 | 570,221 | -0.07(-0.84%) |
May 30, 2008 | 8.230 | 8.370 | 8.190 | 8.370 | 304,950 | +0.07(+0.84%) |
May 29, 2008 | 8.400 | 8.410 | 8.200 | 8.300 | 590,559 | -0.16(-1.89%) |
May 28, 2008 | 8.110 | 8.480 | 7.980 | 8.460 | 462,931 | +0.25(+3.05%) |
May 27, 2008 | 8.750 | 8.770 | 8.150 | 8.210 | 718,286 | -0.56(-6.39%) |
May 26, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 381,714 | +0.19(+2.21%) |
May 22, 2008 | 8.860 | 8.950 | 8.510 | 8.580 | 821,890 | -0.16(-1.83%) |
May 21, 2008 | 8.340 | 8.890 | 8.340 | 8.740 | 1,152,068 | +0.45(+5.43%) |
May 20, 2008 | 8.190 | 8.370 | 8.160 | 8.290 | 524,522 | +0.10(+1.22%) |
May 19, 2008 | 8.190 | 8.200 | 8.060 | 8.190 | 347,294 | +0.14(+1.74%) |
May 16, 2008 | 7.900 | 8.100 | 7.900 | 8.050 | 580,883 | +0.17(+2.16%) |
May 15, 2008 | 7.650 | 7.890 | 7.650 | 7.880 | 472,124 | +0.29(+3.82%) |
May 14, 2008 | 7.650 | 7.690 | 7.500 | 7.590 | 455,257 | -0.06(-0.78%) |
May 13, 2008 | 7.860 | 7.930 | 7.550 | 7.650 | 629,388 | -0.25(-3.16%) |
May 12, 2008 | 7.850 | 7.970 | 7.770 | 7.900 | 463,150 | +0.10(+1.28%) |
May 09, 2008 | 7.710 | 7.800 | 7.460 | 7.800 | 306,183 | +0.28(+3.72%) |
May 08, 2008 | 7.350 | 7.550 | 7.350 | 7.520 | 392,203 | +0.11(+1.49%) |
May 07, 2008 | 7.550 | 7.600 | 7.250 | 7.410 | 475,875 | -0.17(-2.24%) |
May 06, 2008 | 7.500 | 7.650 | 7.360 | 7.580 | 528,188 | +0.13(+1.74%) |
May 05, 2008 | 7.420 | 7.740 | 7.400 | 7.450 | 544,399 | +0.11(+1.50%) |
May 02, 2008 | 7.300 | 7.610 | 7.300 | 7.340 | 470,845 | +0.01(+0.14%) |