Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.237 | 8.314 | 8.190 | 8.192 | 200,954 | -0.06(-0.72%) |
Jul 30, 2008 | 8.259 | 8.289 | 8.177 | 8.252 | 124,143 | +0.01(+0.18%) |
Jul 29, 2008 | 8.237 | 8.256 | 8.068 | 8.237 | 89,000 | +0.12(+1.51%) |
Jul 28, 2008 | 8.263 | 8.263 | 8.091 | 8.114 | 153,355 | -0.14(-1.75%) |
Jul 25, 2008 | 8.202 | 8.457 | 8.189 | 8.259 | 50,362 | +0.04(+0.46%) |
Jul 24, 2008 | 8.330 | 8.347 | 8.192 | 8.221 | 287,123 | -0.07(-0.88%) |
Jul 23, 2008 | 8.171 | 8.314 | 8.171 | 8.294 | 276,826 | +0.13(+1.55%) |
Jul 22, 2008 | 8.168 | 8.202 | 8.041 | 8.167 | 197,602 | -0.08(-0.94%) |
Jul 21, 2008 | 8.285 | 8.297 | 8.184 | 8.244 | 118,418 | +0.02(+0.25%) |
Jul 18, 2008 | 8.320 | 8.320 | 8.191 | 8.224 | 165,873 | -0.10(-1.19%) |
Jul 17, 2008 | 8.230 | 8.377 | 8.222 | 8.323 | 131,156 | +0.13(+1.64%) |
Jul 16, 2008 | 8.011 | 8.224 | 7.995 | 8.189 | 432,300 | +0.18(+2.26%) |
Jul 15, 2008 | 8.023 | 8.116 | 7.856 | 8.008 | 361,748 | -0.02(-0.20%) |
Jul 14, 2008 | 8.104 | 8.168 | 8.024 | 8.024 | 113,290 | -0.09(-1.08%) |
Jul 11, 2008 | 8.098 | 8.181 | 8.023 | 8.111 | 151,545 | -0.08(-1.01%) |
Jul 10, 2008 | 8.076 | 8.225 | 8.031 | 8.195 | 375,068 | +0.08(+1.02%) |
Jul 09, 2008 | 8.266 | 8.320 | 8.111 | 8.111 | 311,304 | -0.24(-2.90%) |
Jul 08, 2008 | 8.265 | 8.355 | 8.200 | 8.354 | 170,796 | +0.09(+1.08%) |
Jul 07, 2008 | 8.259 | 8.393 | 8.171 | 8.265 | 259,166 | +0.02(+0.25%) |
Jul 04, 2008 | 8.211 | 8.287 | 8.132 | 8.244 | 218,498 | +0.00(+0.00%) |
Jul 03, 2008 | 8.211 | 8.287 | 8.132 | 8.244 | 218,498 | +0.05(+0.61%) |
Jul 02, 2008 | 8.354 | 8.421 | 8.195 | 8.195 | 161,739 | -0.15(-1.77%) |
Jul 01, 2008 | 8.297 | 8.387 | 8.223 | 8.342 | 1,761,073 | -0.01(-0.09%) |
Jun 30, 2008 | 8.403 | 8.456 | 8.348 | 8.349 | 106,757 | -0.08(-0.93%) |
Jun 27, 2008 | 8.460 | 8.478 | 8.327 | 8.428 | 244,920 | -0.07(-0.83%) |
Jun 26, 2008 | 8.702 | 8.702 | 8.489 | 8.499 | 244,988 | -0.30(-3.39%) |
Jun 25, 2008 | 8.693 | 8.892 | 8.693 | 8.797 | 317,549 | +0.13(+1.50%) |
Jun 24, 2008 | 8.607 | 8.737 | 8.586 | 8.667 | 103,747 | +0.02(+0.25%) |
Jun 23, 2008 | 8.711 | 8.746 | 8.644 | 8.645 | 170,871 | -0.11(-1.30%) |
Jun 20, 2008 | 8.927 | 8.927 | 8.723 | 8.759 | 308,698 | -0.22(-2.41%) |
Jun 19, 2008 | 8.905 | 9.026 | 8.829 | 8.975 | 262,388 | +0.04(+0.41%) |
Jun 18, 2008 | 8.994 | 8.998 | 8.883 | 8.939 | 294,130 | -0.07(-0.78%) |
Jun 17, 2008 | 9.092 | 9.103 | 8.991 | 9.009 | 768,243 | -0.04(-0.44%) |
Jun 16, 2008 | 8.988 | 9.079 | 8.965 | 9.048 | 216,606 | +0.09(+0.99%) |
Jun 13, 2008 | 8.902 | 9.026 | 8.843 | 8.959 | 97,824 | +0.12(+1.34%) |
Jun 12, 2008 | 8.877 | 8.922 | 8.759 | 8.841 | 222,645 | +0.07(+0.76%) |
Jun 11, 2008 | 9.000 | 9.000 | 8.774 | 8.774 | 240,978 | -0.16(-1.80%) |
Jun 10, 2008 | 8.997 | 9.032 | 8.901 | 8.934 | 134,502 | -0.10(-1.10%) |
Jun 09, 2008 | 9.080 | 9.080 | 8.898 | 9.033 | 232,154 | -0.02(-0.26%) |
Jun 06, 2008 | 9.277 | 9.277 | 9.057 | 9.057 | 329,526 | -0.24(-2.60%) |
Jun 05, 2008 | 9.217 | 9.351 | 9.197 | 9.299 | 341,907 | +0.10(+1.06%) |
Jun 04, 2008 | 9.138 | 9.254 | 9.138 | 9.201 | 442,316 | +0.05(+0.51%) |
Jun 03, 2008 | 9.214 | 9.275 | 9.111 | 9.154 | 167,293 | -0.02(-0.22%) |
Jun 02, 2008 | 9.300 | 9.300 | 9.116 | 9.175 | 193,426 | -0.14(-1.55%) |
May 30, 2008 | 9.327 | 9.362 | 9.287 | 9.319 | 693,160 | +0.05(+0.58%) |
May 29, 2008 | 9.198 | 9.308 | 9.189 | 9.265 | 371,819 | +0.07(+0.81%) |
May 28, 2008 | 9.169 | 9.192 | 9.101 | 9.191 | 271,061 | +0.02(+0.24%) |
May 27, 2008 | 9.016 | 9.169 | 8.979 | 9.169 | 305,908 | +0.15(+1.62%) |
May 26, 2008 | 9.049 | 9.049 | 8.937 | 9.023 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.049 | 9.049 | 8.937 | 9.023 | 187,750 | +0.00(+0.02%) |
May 22, 2008 | 9.041 | 9.106 | 9.013 | 9.022 | 485,857 | -0.02(-0.19%) |
May 21, 2008 | 9.153 | 9.252 | 9.009 | 9.039 | 264,321 | -0.14(-1.49%) |
May 20, 2008 | 9.267 | 9.267 | 9.140 | 9.176 | 468,567 | -0.14(-1.47%) |
May 19, 2008 | 9.372 | 9.436 | 9.309 | 9.313 | 354,255 | -0.03(-0.36%) |
May 16, 2008 | 9.375 | 9.375 | 9.240 | 9.347 | 362,091 | +0.02(+0.25%) |
May 15, 2008 | 9.198 | 9.348 | 9.160 | 9.324 | 123,135 | +0.15(+1.64%) |
May 14, 2008 | 9.191 | 9.287 | 9.150 | 9.173 | 415,997 | +0.06(+0.61%) |
May 13, 2008 | 9.130 | 9.144 | 9.081 | 9.118 | 232,813 | +0.03(+0.29%) |
May 12, 2008 | 8.968 | 9.105 | 8.968 | 9.092 | 138,238 | +0.10(+1.10%) |
May 09, 2008 | 8.979 | 9.018 | 8.920 | 8.993 | 116,896 | -0.04(-0.44%) |
May 08, 2008 | 9.049 | 9.093 | 9.003 | 9.032 | 261,380 | +0.05(+0.55%) |
May 07, 2008 | 9.045 | 9.182 | 8.971 | 8.982 | 269,628 | -0.14(-1.49%) |
May 06, 2008 | 9.042 | 9.124 | 8.971 | 9.118 | 201,215 | +0.07(+0.82%) |
May 05, 2008 | 9.068 | 9.083 | 9.016 | 9.044 | 275,352 | -0.04(-0.48%) |
May 02, 2008 | 9.119 | 9.121 | 9.004 | 9.087 | 551,144 | -0.01(-0.08%) |