Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.799 | 8.158 | 7.515 | 7.609 | 1,968,482 | -0.33(-4.13%) |
Jul 30, 2008 | 7.780 | 8.051 | 7.609 | 7.938 | 1,224,644 | +0.25(+3.28%) |
Jul 29, 2008 | 7.685 | 7.811 | 7.357 | 7.685 | 1,014,816 | +0.25(+3.40%) |
Jul 28, 2008 | 7.698 | 7.843 | 7.395 | 7.433 | 468,742 | -0.31(-3.99%) |
Jul 25, 2008 | 7.710 | 7.900 | 7.660 | 7.742 | 718,506 | +0.15(+1.91%) |
Jul 24, 2008 | 7.811 | 8.076 | 7.584 | 7.597 | 1,085,152 | -0.10(-1.31%) |
Jul 23, 2008 | 7.496 | 8.341 | 7.496 | 7.698 | 1,874,906 | +0.23(+3.04%) |
Jul 22, 2008 | 6.846 | 7.490 | 6.808 | 7.471 | 1,838,180 | +0.56(+8.13%) |
Jul 21, 2008 | 6.846 | 6.985 | 6.745 | 6.909 | 745,210 | +0.10(+1.48%) |
Jul 18, 2008 | 6.871 | 6.966 | 6.764 | 6.808 | 1,266,746 | -0.07(-1.01%) |
Jul 17, 2008 | 6.966 | 7.023 | 6.732 | 6.878 | 1,444,186 | -0.03(-0.46%) |
Jul 16, 2008 | 7.035 | 7.035 | 6.758 | 6.909 | 1,353,380 | -0.14(-1.97%) |
Jul 15, 2008 | 6.852 | 7.439 | 6.341 | 7.048 | 3,180,859 | -0.44(-5.82%) |
Jul 14, 2008 | 7.698 | 7.748 | 7.363 | 7.483 | 499,297 | -0.14(-1.82%) |
Jul 11, 2008 | 7.874 | 7.931 | 7.534 | 7.622 | 1,335,596 | -0.39(-4.88%) |
Jul 10, 2008 | 8.215 | 8.354 | 7.900 | 8.013 | 1,184,046 | -0.19(-2.31%) |
Jul 09, 2008 | 8.360 | 8.739 | 8.045 | 8.203 | 1,159,600 | -0.14(-1.66%) |
Jul 08, 2008 | 8.177 | 8.367 | 7.856 | 8.341 | 1,111,065 | +0.18(+2.24%) |
Jul 07, 2008 | 8.322 | 8.367 | 7.944 | 8.158 | 1,087,712 | -0.08(-1.00%) |
Jul 04, 2008 | 8.013 | 8.316 | 7.985 | 8.240 | 690,265 | +0.00(+0.00%) |
Jul 03, 2008 | 8.013 | 8.316 | 7.985 | 8.240 | 690,265 | +0.24(+3.00%) |
Jul 02, 2008 | 8.398 | 8.430 | 8.001 | 8.001 | 1,495,997 | -0.47(-5.58%) |
Jul 01, 2008 | 8.360 | 8.493 | 8.152 | 8.474 | 896,699 | +0.02(+0.22%) |
Jun 30, 2008 | 8.682 | 8.808 | 8.398 | 8.455 | 1,738,475 | -0.33(-3.80%) |
Jun 27, 2008 | 8.998 | 9.319 | 8.770 | 8.789 | 1,880,810 | -0.21(-2.31%) |
Jun 26, 2008 | 9.338 | 9.345 | 8.916 | 8.998 | 1,804,759 | -0.54(-5.69%) |
Jun 25, 2008 | 9.042 | 9.622 | 9.035 | 9.540 | 1,149,701 | +0.50(+5.59%) |
Jun 24, 2008 | 8.922 | 9.212 | 8.865 | 9.035 | 992,853 | +0.04(+0.49%) |
Jun 23, 2008 | 9.061 | 9.136 | 8.935 | 8.991 | 1,062,386 | -0.05(-0.56%) |
Jun 20, 2008 | 9.395 | 9.395 | 8.979 | 9.042 | 1,608,292 | -0.43(-4.53%) |
Jun 19, 2008 | 9.136 | 9.483 | 9.023 | 9.471 | 1,057,507 | +0.33(+3.59%) |
Jun 18, 2008 | 9.515 | 9.559 | 9.029 | 9.143 | 1,269,168 | -0.38(-4.04%) |
Jun 17, 2008 | 9.370 | 9.875 | 9.332 | 9.528 | 1,145,027 | +0.17(+1.82%) |
Jun 16, 2008 | 9.168 | 9.389 | 9.108 | 9.357 | 571,881 | +0.14(+1.51%) |
Jun 13, 2008 | 9.048 | 9.218 | 8.865 | 9.218 | 953,299 | +0.28(+3.11%) |
Jun 12, 2008 | 8.947 | 9.383 | 8.802 | 8.941 | 2,444,631 | +0.36(+4.19%) |
Jun 11, 2008 | 8.998 | 9.054 | 8.580 | 8.581 | 1,117,070 | -0.45(-5.03%) |
Jun 10, 2008 | 8.909 | 9.143 | 8.834 | 9.035 | 1,841,382 | -0.16(-1.78%) |
Jun 09, 2008 | 9.294 | 9.496 | 9.111 | 9.200 | 2,555,243 | -0.02(-0.21%) |
Jun 06, 2008 | 9.433 | 9.490 | 9.149 | 9.218 | 2,216,719 | -0.26(-2.73%) |
Jun 05, 2008 | 9.086 | 9.591 | 9.054 | 9.477 | 4,176,193 | +0.74(+8.45%) |
Jun 04, 2008 | 10.00 | 10.00 | 8.304 | 8.739 | 10,018,825 | -1.33(-13.22%) |
Jun 03, 2008 | 10.35 | 10.39 | 9.913 | 10.07 | 1,322,199 | -0.26(-2.50%) |
Jun 02, 2008 | 10.32 | 10.47 | 10.06 | 10.33 | 1,228,969 | -0.05(-0.49%) |
May 30, 2008 | 10.52 | 10.52 | 10.23 | 10.38 | 973,264 | -0.12(-1.14%) |
May 29, 2008 | 10.48 | 10.59 | 10.35 | 10.50 | 888,133 | +0.01(+0.06%) |
May 28, 2008 | 10.47 | 10.55 | 10.38 | 10.49 | 943,876 | +0.11(+1.09%) |
May 27, 2008 | 10.22 | 10.45 | 10.12 | 10.38 | 1,248,835 | +0.19(+1.86%) |
May 26, 2008 | 10.06 | 10.26 | 9.856 | 10.19 | 1,831,391 | +0.00(+0.00%) |
May 23, 2008 | 10.06 | 10.26 | 9.856 | 10.19 | 1,831,391 | +0.06(+0.56%) |
May 22, 2008 | 10.04 | 10.20 | 9.780 | 10.13 | 1,860,357 | +0.11(+1.07%) |
May 21, 2008 | 10.33 | 10.33 | 9.730 | 10.03 | 2,888,720 | -0.28(-2.69%) |
May 20, 2008 | 10.13 | 10.38 | 9.925 | 10.30 | 1,757,508 | +0.15(+1.43%) |
May 19, 2008 | 10.65 | 10.65 | 10.03 | 10.16 | 3,129,988 | -0.56(-5.24%) |
May 16, 2008 | 11.12 | 11.12 | 10.51 | 10.72 | 1,824,807 | -0.33(-3.02%) |
May 15, 2008 | 10.48 | 11.18 | 10.41 | 11.05 | 1,990,838 | +0.56(+5.29%) |
May 14, 2008 | 10.57 | 10.99 | 10.46 | 10.50 | 2,354,276 | -0.03(-0.30%) |
May 13, 2008 | 10.61 | 10.61 | 10.10 | 10.53 | 2,924,970 | -0.11(-1.01%) |
May 12, 2008 | 10.94 | 11.00 | 9.805 | 10.64 | 9,425,667 | -0.65(-5.76%) |
May 09, 2008 | 11.89 | 12.64 | 11.19 | 11.29 | 10,394,031 | -3.02(-21.12%) |
May 08, 2008 | 14.17 | 14.45 | 13.94 | 14.31 | 2,419,213 | +0.24(+1.70%) |
May 07, 2008 | 14.09 | 14.20 | 13.69 | 14.07 | 993,019 | -0.03(-0.22%) |
May 06, 2008 | 13.96 | 14.22 | 13.96 | 14.10 | 1,277,691 | +0.03(+0.18%) |
May 05, 2008 | 13.67 | 14.11 | 13.29 | 14.08 | 2,100,070 | +0.37(+2.67%) |
May 02, 2008 | 13.82 | 14.10 | 13.45 | 13.71 | 756,025 | +0.03(+0.18%) |