Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.348 | 9.072 | 8.251 | 8.969 | 1,054,478 | +0.15(+1.69%) |
Jul 30, 2008 | 8.768 | 8.956 | 8.632 | 8.820 | 357,351 | +0.02(+0.22%) |
Jul 29, 2008 | 8.801 | 8.891 | 8.678 | 8.801 | 623,155 | +0.10(+1.19%) |
Jul 28, 2008 | 8.665 | 8.807 | 8.665 | 8.697 | 568,387 | -0.03(-0.37%) |
Jul 25, 2008 | 8.684 | 8.814 | 8.516 | 8.729 | 1,026,843 | +0.12(+1.35%) |
Jul 24, 2008 | 8.619 | 8.839 | 8.568 | 8.613 | 569,360 | +0.01(+0.15%) |
Jul 23, 2008 | 8.438 | 8.645 | 8.315 | 8.600 | 644,528 | +0.16(+1.84%) |
Jul 22, 2008 | 8.231 | 8.490 | 8.166 | 8.445 | 762,978 | +0.13(+1.56%) |
Jul 21, 2008 | 8.380 | 8.432 | 8.296 | 8.315 | 630,340 | -0.06(-0.70%) |
Jul 18, 2008 | 8.451 | 8.529 | 8.244 | 8.374 | 589,940 | -0.06(-0.77%) |
Jul 17, 2008 | 8.490 | 8.516 | 8.238 | 8.438 | 628,376 | -0.02(-0.23%) |
Jul 16, 2008 | 8.082 | 8.458 | 7.959 | 8.458 | 522,941 | +0.43(+5.40%) |
Jul 15, 2008 | 8.089 | 8.348 | 8.018 | 8.024 | 914,348 | -0.36(-4.25%) |
Jul 14, 2008 | 8.755 | 8.833 | 8.374 | 8.380 | 467,256 | -0.33(-3.79%) |
Jul 11, 2008 | 8.652 | 8.891 | 8.484 | 8.710 | 484,652 | -0.03(-0.30%) |
Jul 10, 2008 | 8.820 | 9.034 | 8.652 | 8.736 | 561,861 | -0.12(-1.32%) |
Jul 09, 2008 | 9.234 | 9.286 | 8.827 | 8.852 | 618,750 | -0.40(-4.34%) |
Jul 08, 2008 | 8.788 | 9.254 | 8.762 | 9.254 | 447,300 | +0.50(+5.69%) |
Jul 07, 2008 | 8.962 | 8.995 | 8.729 | 8.755 | 516,108 | -0.16(-1.81%) |
Jul 04, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.12(+1.40%) |
Jul 02, 2008 | 8.937 | 8.962 | 8.697 | 8.794 | 1,162,102 | -0.17(-1.88%) |
Jul 01, 2008 | 9.001 | 9.215 | 8.839 | 8.962 | 797,619 | -0.11(-1.21%) |
Jun 30, 2008 | 9.377 | 9.435 | 9.066 | 9.072 | 709,101 | -0.36(-3.84%) |
Jun 27, 2008 | 9.616 | 9.707 | 9.318 | 9.435 | 1,426,293 | -0.22(-2.28%) |
Jun 26, 2008 | 10.03 | 10.21 | 9.642 | 9.655 | 895,074 | -0.49(-4.79%) |
Jun 25, 2008 | 10.04 | 10.24 | 10.04 | 10.14 | 718,503 | +0.10(+1.03%) |
Jun 24, 2008 | 10.18 | 10.37 | 9.998 | 10.04 | 849,107 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.58 | 10.23 | 10.24 | 460,554 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 11.00 | 10.44 | 10.51 | 646,838 | -0.21(-1.93%) |
Jun 19, 2008 | 10.62 | 10.75 | 10.59 | 10.72 | 277,905 | +0.08(+0.79%) |
Jun 18, 2008 | 10.62 | 10.70 | 10.56 | 10.63 | 683,184 | -0.05(-0.42%) |
Jun 17, 2008 | 10.72 | 10.95 | 10.66 | 10.68 | 377,359 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.72 | 286,561 | +0.08(+0.79%) |
Jun 13, 2008 | 10.69 | 10.81 | 10.46 | 10.63 | 446,298 | +0.01(+0.12%) |
Jun 12, 2008 | 10.49 | 10.74 | 10.49 | 10.62 | 409,345 | +0.14(+1.36%) |
Jun 11, 2008 | 10.58 | 10.59 | 10.46 | 10.48 | 606,702 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.69 | 10.37 | 10.61 | 569,991 | +0.10(+0.92%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.46 | 10.51 | 519,812 | +0.03(+0.31%) |
Jun 06, 2008 | 10.77 | 10.83 | 10.48 | 10.48 | 403,655 | -0.38(-3.46%) |
Jun 05, 2008 | 10.53 | 10.85 | 10.53 | 10.85 | 844,736 | +0.32(+3.07%) |
Jun 04, 2008 | 10.50 | 10.61 | 10.50 | 10.53 | 832,131 | +0.00(+0.00%) |
Jun 03, 2008 | 10.58 | 10.61 | 10.49 | 10.53 | 531,592 | -0.01(-0.06%) |
Jun 02, 2008 | 10.57 | 10.57 | 10.49 | 10.53 | 651,137 | -0.01(-0.06%) |
May 30, 2008 | 10.65 | 10.66 | 10.50 | 10.54 | 651,435 | -0.10(-0.97%) |
May 29, 2008 | 10.68 | 10.81 | 10.58 | 10.64 | 903,909 | -0.04(-0.36%) |
May 28, 2008 | 10.66 | 10.74 | 10.56 | 10.68 | 439,694 | +0.03(+0.24%) |
May 27, 2008 | 10.58 | 10.75 | 10.57 | 10.66 | 450,346 | +0.12(+1.17%) |
May 26, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 305,279 | -0.10(-0.91%) |
May 22, 2008 | 10.53 | 10.74 | 10.48 | 10.63 | 360,179 | +0.16(+1.54%) |
May 21, 2008 | 10.59 | 10.70 | 10.46 | 10.47 | 475,471 | -0.06(-0.61%) |
May 20, 2008 | 10.48 | 10.56 | 10.47 | 10.53 | 384,965 | -0.01(-0.12%) |
May 19, 2008 | 10.52 | 10.63 | 10.50 | 10.55 | 325,463 | +0.02(+0.18%) |
May 16, 2008 | 10.57 | 10.78 | 10.37 | 10.53 | 970,161 | +0.06(+0.56%) |
May 15, 2008 | 10.44 | 10.53 | 10.37 | 10.47 | 317,398 | +0.00(+0.00%) |
May 14, 2008 | 10.37 | 10.50 | 10.37 | 10.47 | 382,524 | +0.10(+0.94%) |
May 13, 2008 | 10.49 | 10.50 | 10.35 | 10.37 | 587,529 | -0.10(-0.93%) |
May 12, 2008 | 10.48 | 10.58 | 10.43 | 10.47 | 712,135 | +0.02(+0.19%) |
May 09, 2008 | 10.37 | 10.50 | 10.35 | 10.45 | 281,878 | -0.02(-0.19%) |
May 08, 2008 | 10.35 | 10.50 | 10.25 | 10.47 | 722,456 | +0.17(+1.70%) |
May 07, 2008 | 10.53 | 10.61 | 10.30 | 10.30 | 398,380 | -0.27(-2.51%) |
May 06, 2008 | 10.54 | 10.63 | 10.48 | 10.56 | 776,414 | -0.05(-0.43%) |
May 05, 2008 | 11.03 | 11.03 | 10.52 | 10.61 | 629,086 | -0.45(-4.10%) |
May 02, 2008 | 10.80 | 11.15 | 10.63 | 11.06 | 777,738 | +0.30(+2.83%) |