Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.847 | 8.196 | 7.830 | 8.051 | 6,605,236 | +0.11(+1.39%) |
Jul 30, 2008 | 7.881 | 8.017 | 7.804 | 7.940 | 4,575,775 | +0.09(+1.19%) |
Jul 29, 2008 | 7.847 | 7.906 | 7.685 | 7.847 | 3,422,274 | +0.14(+1.88%) |
Jul 28, 2008 | 7.761 | 7.872 | 7.668 | 7.702 | 6,667,989 | -0.05(-0.66%) |
Jul 25, 2008 | 7.779 | 7.855 | 7.685 | 7.753 | 6,043,872 | +0.05(+0.66%) |
Jul 24, 2008 | 7.634 | 7.898 | 7.634 | 7.702 | 8,486,351 | +0.10(+1.34%) |
Jul 23, 2008 | 7.642 | 7.821 | 7.455 | 7.600 | 12,769,629 | -0.07(-0.89%) |
Jul 22, 2008 | 8.408 | 8.425 | 7.600 | 7.668 | 15,740,768 | -1.06(-12.10%) |
Jul 21, 2008 | 8.791 | 8.817 | 8.570 | 8.723 | 6,063,238 | +0.00(+0.00%) |
Jul 18, 2008 | 9.268 | 9.268 | 8.510 | 8.723 | 14,327,201 | -0.51(-5.53%) |
Jul 17, 2008 | 8.970 | 9.285 | 8.783 | 9.234 | 13,167,694 | +0.47(+5.34%) |
Jul 16, 2008 | 8.408 | 8.791 | 8.400 | 8.766 | 10,878,500 | +0.37(+4.46%) |
Jul 15, 2008 | 8.276 | 8.630 | 8.085 | 8.391 | 8,337,223 | +0.00(+0.00%) |
Jul 14, 2008 | 8.749 | 8.783 | 8.187 | 8.391 | 8,348,393 | -0.17(-1.99%) |
Jul 11, 2008 | 8.502 | 8.698 | 8.349 | 8.561 | 6,329,071 | -0.03(-0.40%) |
Jul 10, 2008 | 8.664 | 8.902 | 8.519 | 8.595 | 11,486,636 | +0.00(+0.00%) |
Jul 09, 2008 | 8.459 | 8.859 | 8.425 | 8.595 | 9,752,604 | +0.15(+1.81%) |
Jul 08, 2008 | 8.400 | 8.493 | 7.983 | 8.442 | 10,048,447 | +0.03(+0.30%) |
Jul 07, 2008 | 8.323 | 8.587 | 8.255 | 8.417 | 6,790,107 | +0.18(+2.17%) |
Jul 04, 2008 | 8.391 | 8.498 | 8.102 | 8.238 | 5,113,318 | +0.00(+0.00%) |
Jul 03, 2008 | 8.391 | 8.498 | 8.102 | 8.238 | 5,113,318 | -0.15(-1.83%) |
Jul 02, 2008 | 8.268 | 8.732 | 8.230 | 8.391 | 15,110,069 | +0.39(+4.89%) |
Jul 01, 2008 | 8.268 | 8.289 | 7.881 | 8.000 | 13,096,543 | -0.40(-4.76%) |
Jun 30, 2008 | 8.144 | 8.510 | 8.059 | 8.400 | 10,612,282 | +0.26(+3.24%) |
Jun 27, 2008 | 8.076 | 8.187 | 7.923 | 8.136 | 11,724,460 | -0.13(-1.54%) |
Jun 26, 2008 | 8.170 | 8.306 | 8.004 | 8.264 | 11,709,414 | -0.13(-1.52%) |
Jun 25, 2008 | 8.255 | 8.630 | 8.230 | 8.391 | 6,651,754 | +0.23(+2.82%) |
Jun 24, 2008 | 8.230 | 8.425 | 8.059 | 8.161 | 8,334,767 | -0.14(-1.74%) |
Jun 23, 2008 | 8.587 | 8.638 | 8.281 | 8.306 | 9,936,524 | -0.28(-3.27%) |
Jun 20, 2008 | 8.936 | 8.987 | 8.408 | 8.587 | 9,588,850 | -0.47(-5.17%) |
Jun 19, 2008 | 8.800 | 9.174 | 8.613 | 9.055 | 7,220,315 | +0.31(+3.60%) |
Jun 18, 2008 | 9.149 | 9.157 | 8.672 | 8.740 | 11,089,056 | -0.49(-5.35%) |
Jun 17, 2008 | 9.498 | 9.523 | 9.183 | 9.234 | 5,335,197 | -0.26(-2.69%) |
Jun 16, 2008 | 9.200 | 9.566 | 9.140 | 9.489 | 7,355,996 | +0.26(+2.76%) |
Jun 13, 2008 | 9.098 | 9.370 | 9.055 | 9.234 | 5,484,892 | +0.20(+2.26%) |
Jun 12, 2008 | 9.174 | 9.412 | 8.970 | 9.030 | 5,997,369 | -0.09(-1.03%) |
Jun 11, 2008 | 9.319 | 9.472 | 9.121 | 9.123 | 9,502,448 | -0.08(-0.83%) |
Jun 10, 2008 | 9.115 | 9.481 | 8.953 | 9.200 | 7,547,656 | -0.33(-3.48%) |
Jun 09, 2008 | 9.327 | 9.549 | 9.110 | 9.532 | 12,345,689 | +0.47(+5.16%) |
Jun 06, 2008 | 9.327 | 9.344 | 8.936 | 9.064 | 8,405,668 | -0.27(-2.92%) |
Jun 05, 2008 | 9.310 | 9.489 | 9.115 | 9.336 | 12,109,128 | +0.27(+3.00%) |
Jun 04, 2008 | 8.613 | 9.319 | 8.510 | 9.064 | 11,818,792 | +0.45(+5.24%) |
Jun 03, 2008 | 8.502 | 8.698 | 8.425 | 8.613 | 9,399,762 | +0.18(+2.12%) |
Jun 02, 2008 | 8.732 | 8.757 | 8.255 | 8.434 | 6,618,038 | -0.36(-4.07%) |
May 30, 2008 | 8.425 | 8.825 | 8.417 | 8.791 | 7,931,959 | +0.44(+5.30%) |
May 29, 2008 | 8.442 | 8.740 | 8.264 | 8.349 | 9,117,610 | -0.09(-1.11%) |
May 28, 2008 | 8.119 | 8.510 | 8.034 | 8.442 | 7,952,655 | +0.36(+4.42%) |
May 27, 2008 | 7.940 | 8.085 | 7.872 | 8.085 | 3,914,394 | +0.17(+2.15%) |
May 26, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.00(+0.00%) |
May 23, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.15(+1.97%) |
May 22, 2008 | 7.617 | 7.787 | 7.540 | 7.761 | 3,219,015 | +0.16(+2.13%) |
May 21, 2008 | 7.659 | 7.796 | 7.532 | 7.600 | 3,558,285 | -0.06(-0.78%) |
May 20, 2008 | 7.608 | 7.702 | 7.515 | 7.659 | 5,228,966 | +0.00(+0.00%) |
May 19, 2008 | 7.906 | 7.966 | 7.608 | 7.659 | 4,597,686 | -0.26(-3.23%) |
May 16, 2008 | 7.915 | 7.957 | 7.668 | 7.915 | 4,559,946 | +0.04(+0.54%) |
May 15, 2008 | 7.421 | 7.966 | 7.404 | 7.872 | 7,754,626 | +0.63(+8.70%) |
May 14, 2008 | 7.132 | 7.438 | 7.117 | 7.242 | 3,594,341 | +0.11(+1.55%) |
May 13, 2008 | 7.234 | 7.304 | 7.098 | 7.132 | 2,709,743 | -0.09(-1.18%) |
May 12, 2008 | 7.064 | 7.285 | 6.987 | 7.217 | 4,277,454 | +0.17(+2.42%) |
May 09, 2008 | 7.038 | 7.183 | 7.000 | 7.047 | 2,033,885 | -0.09(-1.31%) |
May 08, 2008 | 7.081 | 7.217 | 6.962 | 7.140 | 5,652,449 | +0.10(+1.45%) |
May 07, 2008 | 7.268 | 7.310 | 7.030 | 7.038 | 2,828,990 | -0.23(-3.16%) |
May 06, 2008 | 7.140 | 7.327 | 7.072 | 7.268 | 2,744,989 | +0.07(+0.95%) |
May 05, 2008 | 7.276 | 7.302 | 7.047 | 7.200 | 4,865,772 | -0.30(-3.97%) |
May 02, 2008 | 7.744 | 7.804 | 7.430 | 7.498 | 3,282,847 | -0.09(-1.23%) |