Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.537 | 7.702 | 7.475 | 7.562 | 7,204,850 | -0.10(-1.24%) |
Jul 30, 2008 | 7.698 | 7.831 | 7.363 | 7.657 | 11,194,481 | -0.06(-0.74%) |
Jul 29, 2008 | 7.714 | 7.717 | 7.227 | 7.714 | 12,165,358 | +0.42(+5.79%) |
Jul 28, 2008 | 7.750 | 7.897 | 7.246 | 7.292 | 11,481,450 | -0.56(-7.14%) |
Jul 25, 2008 | 7.733 | 7.978 | 7.564 | 7.853 | 11,307,262 | +0.29(+3.85%) |
Jul 24, 2008 | 8.183 | 8.286 | 7.545 | 7.562 | 12,897,081 | -0.72(-8.65%) |
Jul 23, 2008 | 7.897 | 8.338 | 7.788 | 8.278 | 15,956,853 | +0.31(+3.93%) |
Jul 22, 2008 | 7.055 | 7.976 | 7.031 | 7.965 | 17,932,264 | +0.85(+11.90%) |
Jul 21, 2008 | 7.510 | 7.559 | 7.080 | 7.118 | 12,616,851 | -0.37(-4.91%) |
Jul 18, 2008 | 7.417 | 7.581 | 7.194 | 7.485 | 11,615,384 | -0.04(-0.47%) |
Jul 17, 2008 | 7.464 | 7.894 | 7.273 | 7.521 | 18,943,014 | +0.10(+1.39%) |
Jul 16, 2008 | 6.761 | 7.450 | 6.614 | 7.417 | 18,710,664 | +0.80(+12.05%) |
Jul 15, 2008 | 6.462 | 6.914 | 6.238 | 6.620 | 22,258,782 | +0.04(+0.58%) |
Jul 14, 2008 | 7.390 | 7.407 | 6.573 | 6.581 | 20,656,390 | -0.04(-0.66%) |
Jul 11, 2008 | 6.451 | 6.955 | 6.372 | 6.625 | 15,079,870 | +0.17(+2.66%) |
Jul 10, 2008 | 6.535 | 6.636 | 6.198 | 6.453 | 15,043,608 | -0.12(-1.78%) |
Jul 09, 2008 | 6.927 | 7.033 | 6.551 | 6.571 | 15,202,688 | -0.33(-4.78%) |
Jul 08, 2008 | 6.611 | 6.900 | 6.424 | 6.900 | 20,894,074 | +0.26(+3.85%) |
Jul 07, 2008 | 6.862 | 7.031 | 6.513 | 6.644 | 13,489,545 | -0.15(-2.17%) |
Jul 04, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | -0.14(-2.04%) |
Jul 02, 2008 | 7.028 | 7.208 | 6.900 | 6.933 | 11,374,736 | -0.17(-2.34%) |
Jul 01, 2008 | 7.110 | 7.235 | 6.821 | 7.099 | 22,594,962 | -0.13(-1.81%) |
Jun 30, 2008 | 7.706 | 7.758 | 7.208 | 7.230 | 17,114,286 | -0.47(-6.12%) |
Jun 27, 2008 | 7.747 | 7.967 | 7.570 | 7.701 | 15,394,029 | -0.08(-1.01%) |
Jun 26, 2008 | 8.185 | 8.223 | 7.763 | 7.780 | 12,183,852 | -0.51(-6.17%) |
Jun 25, 2008 | 8.177 | 8.452 | 8.065 | 8.291 | 10,386,713 | +0.38(+4.86%) |
Jun 24, 2008 | 7.869 | 8.112 | 7.774 | 7.908 | 12,051,339 | -0.07(-0.92%) |
Jun 23, 2008 | 8.341 | 8.341 | 7.940 | 7.981 | 8,902,316 | -0.27(-3.30%) |
Jun 20, 2008 | 8.547 | 8.547 | 8.183 | 8.253 | 9,040,756 | -0.30(-3.47%) |
Jun 19, 2008 | 8.523 | 8.550 | 8.291 | 8.550 | 6,347,357 | +0.05(+0.61%) |
Jun 18, 2008 | 8.640 | 8.697 | 8.406 | 8.498 | 7,840,891 | -0.22(-2.47%) |
Jun 17, 2008 | 8.989 | 9.076 | 8.686 | 8.714 | 7,502,366 | -0.26(-2.88%) |
Jun 16, 2008 | 8.847 | 9.046 | 8.716 | 8.972 | 8,432,313 | +0.18(+2.01%) |
Jun 13, 2008 | 8.305 | 8.795 | 8.305 | 8.795 | 8,958,647 | +0.23(+2.64%) |
Jun 12, 2008 | 8.705 | 8.765 | 8.430 | 8.569 | 13,146,899 | -0.03(-0.32%) |
Jun 11, 2008 | 8.836 | 8.907 | 8.588 | 8.596 | 14,033,000 | -0.15(-1.71%) |
Jun 10, 2008 | 8.659 | 8.825 | 8.607 | 8.746 | 12,191,204 | -0.00(-0.03%) |
Jun 09, 2008 | 8.850 | 9.014 | 8.640 | 8.749 | 9,251,018 | -0.09(-1.02%) |
Jun 06, 2008 | 9.013 | 9.062 | 8.820 | 8.839 | 13,565,509 | -0.19(-2.08%) |
Jun 05, 2008 | 8.871 | 9.057 | 8.763 | 9.027 | 15,131,218 | +0.24(+2.73%) |
Jun 04, 2008 | 8.986 | 9.171 | 8.705 | 8.787 | 12,886,699 | -0.28(-3.06%) |
Jun 03, 2008 | 9.217 | 9.258 | 9.008 | 9.065 | 15,421,158 | -0.11(-1.22%) |
Jun 02, 2008 | 9.530 | 9.604 | 9.114 | 9.176 | 13,755,312 | -0.36(-3.80%) |
May 30, 2008 | 9.746 | 9.844 | 9.511 | 9.539 | 13,881,714 | +0.17(+1.77%) |
May 29, 2008 | 9.204 | 9.443 | 9.196 | 9.373 | 8,467,557 | +0.12(+1.27%) |
May 28, 2008 | 9.127 | 9.313 | 9.078 | 9.255 | 10,091,618 | +0.18(+2.01%) |
May 27, 2008 | 9.204 | 9.258 | 8.997 | 9.073 | 12,547,828 | -0.08(-0.89%) |
May 26, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,114,662 | +0.00(+0.00%) |
May 23, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,112,460 | +0.19(+2.10%) |
May 22, 2008 | 9.002 | 9.084 | 8.801 | 8.967 | 16,133,310 | -0.02(-0.21%) |
May 21, 2008 | 9.555 | 9.628 | 8.945 | 8.986 | 19,662,916 | -0.59(-6.14%) |
May 20, 2008 | 9.857 | 9.874 | 9.492 | 9.574 | 14,227,239 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.29 | 9.816 | 9.876 | 14,848,749 | -0.33(-3.28%) |
May 16, 2008 | 10.30 | 10.38 | 10.19 | 10.21 | 5,518,347 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.34 | 7,822,430 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.21 | 10.25 | 8,809,219 | -0.02(-0.16%) |
May 13, 2008 | 10.44 | 10.48 | 10.11 | 10.27 | 8,289,609 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.42 | 9,355,333 | -0.01(-0.08%) |
May 09, 2008 | 10.47 | 10.62 | 10.43 | 10.43 | 15,347,929 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.80 | 10.54 | 10.66 | 23,817,632 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.89 | 10.64 | 10.79 | 19,886,252 | +0.10(+0.89%) |
May 06, 2008 | 10.34 | 10.69 | 10.34 | 10.69 | 10,198,805 | +0.34(+3.31%) |
May 05, 2008 | 10.35 | 10.43 | 10.30 | 10.35 | 9,434,453 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.40 | 7,625,664 | +0.20(+1.97%) |