Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.992 | 9.630 | 8.863 | 9.354 | 1,842,526 | +0.22(+2.36%) |
Jul 30, 2008 | 8.906 | 9.165 | 8.846 | 9.139 | 1,965,226 | +0.23(+2.61%) |
Jul 29, 2008 | 8.906 | 9.018 | 8.579 | 8.906 | 2,449,443 | +0.33(+3.82%) |
Jul 28, 2008 | 9.070 | 9.096 | 8.458 | 8.579 | 1,394,839 | -0.57(-6.22%) |
Jul 25, 2008 | 8.829 | 9.311 | 8.450 | 9.148 | 1,980,134 | +0.43(+4.95%) |
Jul 24, 2008 | 9.398 | 9.432 | 8.639 | 8.716 | 1,279,460 | -0.59(-6.30%) |
Jul 23, 2008 | 9.294 | 10.00 | 8.906 | 9.303 | 4,934,124 | -0.01(-0.09%) |
Jul 22, 2008 | 9.010 | 9.372 | 8.846 | 9.311 | 2,243,284 | +0.31(+3.45%) |
Jul 21, 2008 | 8.596 | 9.053 | 8.560 | 9.001 | 2,302,000 | +0.42(+4.92%) |
Jul 18, 2008 | 8.518 | 8.656 | 8.406 | 8.579 | 1,493,776 | +0.05(+0.61%) |
Jul 17, 2008 | 8.363 | 8.553 | 8.260 | 8.527 | 1,282,516 | +0.32(+3.89%) |
Jul 16, 2008 | 7.647 | 8.277 | 7.630 | 8.208 | 1,387,762 | +0.64(+8.43%) |
Jul 15, 2008 | 7.734 | 7.759 | 7.354 | 7.570 | 1,323,890 | -0.34(-4.36%) |
Jul 14, 2008 | 8.096 | 8.242 | 7.828 | 7.915 | 1,107,482 | -0.08(-0.97%) |
Jul 11, 2008 | 7.872 | 8.251 | 7.803 | 7.992 | 1,585,032 | +0.09(+1.09%) |
Jul 10, 2008 | 8.035 | 8.277 | 7.785 | 7.906 | 1,457,365 | -0.08(-0.97%) |
Jul 09, 2008 | 8.622 | 8.630 | 7.949 | 7.984 | 2,227,357 | -0.35(-4.24%) |
Jul 08, 2008 | 7.656 | 8.372 | 7.475 | 8.337 | 3,242,229 | +0.72(+9.51%) |
Jul 07, 2008 | 7.449 | 7.725 | 7.268 | 7.613 | 1,588,977 | +0.19(+2.56%) |
Jul 04, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.00(+0.00%) |
Jul 03, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.18(+2.50%) |
Jul 02, 2008 | 7.794 | 7.932 | 7.225 | 7.242 | 2,764,082 | -0.62(-7.89%) |
Jul 01, 2008 | 7.544 | 7.997 | 7.475 | 7.863 | 2,629,729 | +0.36(+4.83%) |
Jun 30, 2008 | 7.363 | 7.768 | 7.311 | 7.501 | 4,233,087 | +0.04(+0.58%) |
Jun 27, 2008 | 6.587 | 7.656 | 6.561 | 7.458 | 9,241,335 | +1.43(+23.75%) |
Jun 26, 2008 | 6.509 | 6.509 | 5.906 | 6.027 | 2,520,075 | -0.52(-7.91%) |
Jun 25, 2008 | 6.216 | 6.552 | 6.216 | 6.544 | 1,435,574 | +0.29(+4.69%) |
Jun 24, 2008 | 6.354 | 6.449 | 6.164 | 6.251 | 1,322,180 | -0.19(-2.95%) |
Jun 23, 2008 | 6.432 | 6.647 | 6.311 | 6.440 | 1,619,097 | +0.01(+0.13%) |
Jun 20, 2008 | 6.846 | 6.854 | 6.423 | 6.432 | 2,827,444 | -0.47(-6.75%) |
Jun 19, 2008 | 6.932 | 7.070 | 6.759 | 6.897 | 1,731,362 | -0.03(-0.37%) |
Jun 18, 2008 | 6.863 | 6.940 | 6.759 | 6.923 | 1,625,630 | +0.03(+0.50%) |
Jun 17, 2008 | 6.932 | 7.096 | 6.880 | 6.889 | 2,355,981 | -0.02(-0.25%) |
Jun 16, 2008 | 6.837 | 6.984 | 6.639 | 6.906 | 3,486,670 | +0.01(+0.12%) |
Jun 13, 2008 | 6.863 | 6.932 | 6.725 | 6.897 | 2,011,925 | +0.12(+1.78%) |
Jun 12, 2008 | 6.682 | 6.953 | 6.682 | 6.777 | 903,551 | +0.17(+2.61%) |
Jun 11, 2008 | 6.811 | 6.854 | 6.509 | 6.604 | 1,088,692 | -0.19(-2.79%) |
Jun 10, 2008 | 6.949 | 7.096 | 6.656 | 6.794 | 3,032,278 | +0.06(+0.90%) |
Jun 09, 2008 | 6.897 | 7.173 | 6.708 | 6.733 | 2,086,530 | -0.33(-4.64%) |
Jun 06, 2008 | 7.078 | 7.156 | 6.863 | 7.061 | 1,517,276 | -0.05(-0.73%) |
Jun 05, 2008 | 7.027 | 7.242 | 6.966 | 7.113 | 2,244,670 | +0.09(+1.35%) |
Jun 04, 2008 | 6.466 | 7.113 | 6.371 | 7.018 | 1,598,857 | +0.53(+8.24%) |
Jun 03, 2008 | 6.587 | 6.665 | 6.328 | 6.483 | 1,003,894 | -0.07(-1.05%) |
Jun 02, 2008 | 6.768 | 6.820 | 6.423 | 6.552 | 1,059,373 | -0.28(-4.16%) |
May 30, 2008 | 6.673 | 6.897 | 6.578 | 6.837 | 1,224,569 | +0.16(+2.45%) |
May 29, 2008 | 6.363 | 6.725 | 6.233 | 6.673 | 1,978,466 | +0.46(+7.35%) |
May 28, 2008 | 5.932 | 6.363 | 5.854 | 6.216 | 1,093,461 | +0.40(+6.81%) |
May 27, 2008 | 5.630 | 5.889 | 5.630 | 5.820 | 618,375 | +0.17(+3.05%) |
May 26, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.00(+0.00%) |
May 23, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.04(+0.77%) |
May 22, 2008 | 5.475 | 5.664 | 5.414 | 5.604 | 1,192,863 | +0.11(+2.04%) |
May 21, 2008 | 5.647 | 5.699 | 5.414 | 5.492 | 850,859 | -0.13(-2.30%) |
May 20, 2008 | 5.639 | 5.733 | 5.518 | 5.621 | 593,592 | -0.03(-0.46%) |
May 19, 2008 | 5.863 | 5.863 | 5.621 | 5.647 | 727,282 | -0.19(-3.25%) |
May 16, 2008 | 5.802 | 5.893 | 5.578 | 5.837 | 1,046,498 | +0.07(+1.20%) |
May 15, 2008 | 5.699 | 5.776 | 5.501 | 5.768 | 777,365 | +0.11(+1.98%) |
May 14, 2008 | 5.544 | 5.699 | 5.406 | 5.656 | 907,698 | +0.11(+2.02%) |
May 13, 2008 | 5.302 | 5.557 | 5.182 | 5.544 | 1,103,394 | +0.31(+5.93%) |
May 12, 2008 | 5.432 | 5.457 | 5.199 | 5.233 | 1,668,319 | -0.20(-3.65%) |
May 09, 2008 | 5.225 | 5.475 | 5.182 | 5.432 | 887,976 | +0.21(+3.96%) |
May 08, 2008 | 5.302 | 5.345 | 5.173 | 5.225 | 1,053,785 | -0.18(-3.35%) |
May 07, 2008 | 5.613 | 5.639 | 5.363 | 5.406 | 833,792 | -0.20(-3.54%) |
May 06, 2008 | 5.570 | 5.690 | 5.354 | 5.604 | 1,343,724 | +0.02(+0.31%) |
May 05, 2008 | 5.854 | 5.854 | 5.570 | 5.587 | 1,019,621 | -0.26(-4.42%) |
May 02, 2008 | 5.906 | 5.906 | 5.776 | 5.845 | 878,517 | +0.02(+0.30%) |