Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.395 | 7.523 | 7.388 | 7.429 | 1,839,603 | -0.07(-0.98%) |
Jul 30, 2008 | 7.509 | 7.563 | 7.429 | 7.503 | 2,457,411 | -0.01(-0.18%) |
Jul 29, 2008 | 7.516 | 7.523 | 7.301 | 7.516 | 2,103,460 | +0.09(+1.18%) |
Jul 28, 2008 | 7.576 | 7.603 | 7.402 | 7.429 | 2,558,715 | -0.18(-2.38%) |
Jul 25, 2008 | 7.556 | 7.657 | 7.509 | 7.610 | 2,958,392 | +0.24(+3.19%) |
Jul 24, 2008 | 7.570 | 7.570 | 7.341 | 7.375 | 5,990,602 | -0.24(-3.17%) |
Jul 23, 2008 | 7.456 | 7.650 | 7.422 | 7.617 | 7,436,199 | +0.47(+6.58%) |
Jul 22, 2008 | 7.153 | 7.254 | 7.059 | 7.147 | 7,815,074 | -0.51(-6.67%) |
Jul 21, 2008 | 7.798 | 7.812 | 7.623 | 7.657 | 5,448,089 | -0.05(-0.70%) |
Jul 18, 2008 | 7.751 | 7.778 | 7.630 | 7.711 | 6,375,707 | +0.09(+1.15%) |
Jul 17, 2008 | 7.482 | 7.623 | 7.435 | 7.623 | 7,504,993 | +0.50(+6.97%) |
Jul 16, 2008 | 6.911 | 7.147 | 6.871 | 7.126 | 3,351,019 | +0.25(+3.61%) |
Jul 15, 2008 | 6.864 | 6.999 | 6.757 | 6.878 | 6,549,546 | +0.04(+0.59%) |
Jul 14, 2008 | 6.925 | 6.938 | 6.791 | 6.838 | 3,872,269 | +0.02(+0.30%) |
Jul 11, 2008 | 6.804 | 6.938 | 6.730 | 6.817 | 4,540,173 | -0.21(-3.06%) |
Jul 10, 2008 | 6.999 | 7.039 | 6.918 | 7.032 | 3,565,226 | +0.11(+1.55%) |
Jul 09, 2008 | 7.086 | 7.100 | 6.918 | 6.925 | 3,868,388 | +0.01(+0.19%) |
Jul 08, 2008 | 6.864 | 6.918 | 6.764 | 6.911 | 3,663,609 | -0.01(-0.19%) |
Jul 07, 2008 | 6.932 | 7.012 | 6.864 | 6.925 | 4,780,210 | +0.10(+1.48%) |
Jul 04, 2008 | 6.932 | 6.932 | 6.770 | 6.824 | 2,934,012 | +0.00(+0.00%) |
Jul 03, 2008 | 6.932 | 6.932 | 6.770 | 6.824 | 2,934,012 | +0.00(+0.00%) |
Jul 02, 2008 | 7.012 | 7.039 | 6.804 | 6.824 | 4,278,567 | -0.09(-1.26%) |
Jul 01, 2008 | 6.844 | 6.932 | 6.770 | 6.911 | 4,445,299 | -0.03(-0.39%) |
Jun 30, 2008 | 6.999 | 7.046 | 6.938 | 6.938 | 2,959,581 | -0.19(-2.64%) |
Jun 27, 2008 | 7.126 | 7.180 | 7.026 | 7.126 | 3,960,508 | +0.06(+0.86%) |
Jun 26, 2008 | 7.187 | 7.214 | 7.053 | 7.066 | 2,468,792 | -0.32(-4.36%) |
Jun 25, 2008 | 7.375 | 7.454 | 7.355 | 7.388 | 2,421,147 | +0.17(+2.42%) |
Jun 24, 2008 | 7.180 | 7.294 | 7.086 | 7.214 | 3,161,777 | -0.01(-0.09%) |
Jun 23, 2008 | 7.294 | 7.321 | 7.187 | 7.220 | 1,667,087 | -0.03(-0.37%) |
Jun 20, 2008 | 7.328 | 7.341 | 7.194 | 7.247 | 3,441,521 | -0.41(-5.35%) |
Jun 19, 2008 | 7.543 | 7.704 | 7.456 | 7.657 | 4,891,228 | -0.02(-0.26%) |
Jun 18, 2008 | 7.791 | 7.805 | 7.657 | 7.677 | 3,371,963 | -0.28(-3.46%) |
Jun 17, 2008 | 8.033 | 8.053 | 7.919 | 7.953 | 2,683,951 | +0.07(+0.94%) |
Jun 16, 2008 | 7.785 | 7.906 | 7.771 | 7.879 | 4,019,123 | +0.13(+1.65%) |
Jun 13, 2008 | 7.623 | 7.754 | 7.610 | 7.751 | 2,286,713 | +0.11(+1.41%) |
Jun 12, 2008 | 7.523 | 7.731 | 7.509 | 7.644 | 4,075,667 | -0.17(-2.23%) |
Jun 11, 2008 | 8.006 | 8.013 | 7.812 | 7.818 | 6,428,812 | -0.16(-2.02%) |
Jun 10, 2008 | 7.973 | 8.053 | 7.906 | 7.979 | 3,424,313 | -0.14(-1.74%) |
Jun 09, 2008 | 8.255 | 8.268 | 8.033 | 8.120 | 2,340,600 | -0.10(-1.23%) |
Jun 06, 2008 | 8.409 | 8.423 | 8.221 | 8.221 | 3,005,311 | -0.39(-4.52%) |
Jun 05, 2008 | 8.618 | 8.638 | 8.456 | 8.611 | 3,812,813 | +0.05(+0.63%) |
Jun 04, 2008 | 8.409 | 8.611 | 8.403 | 8.557 | 4,827,660 | +0.07(+0.87%) |
Jun 03, 2008 | 8.497 | 8.577 | 8.436 | 8.483 | 5,189,483 | +0.09(+1.12%) |
Jun 02, 2008 | 8.483 | 8.483 | 8.356 | 8.389 | 2,250,748 | -0.36(-4.14%) |
May 30, 2008 | 8.819 | 8.826 | 8.733 | 8.752 | 3,290,051 | +0.09(+1.01%) |
May 29, 2008 | 8.571 | 8.712 | 8.557 | 8.665 | 3,851,487 | -0.10(-1.15%) |
May 28, 2008 | 8.785 | 8.792 | 8.638 | 8.765 | 2,441,153 | +0.19(+2.19%) |
May 27, 2008 | 8.429 | 8.638 | 8.429 | 8.577 | 2,351,397 | +0.05(+0.55%) |
May 26, 2008 | 8.591 | 8.624 | 8.490 | 8.530 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.591 | 8.624 | 8.490 | 8.530 | 1,880,187 | -0.16(-1.85%) |
May 22, 2008 | 8.678 | 8.732 | 8.624 | 8.691 | 3,963,073 | +0.29(+3.44%) |
May 21, 2008 | 8.517 | 8.604 | 8.389 | 8.403 | 4,268,288 | -0.19(-2.19%) |
May 20, 2008 | 8.691 | 8.705 | 8.550 | 8.591 | 12,158,369 | -0.27(-3.03%) |
May 19, 2008 | 8.853 | 8.994 | 8.832 | 8.859 | 6,591,537 | -0.25(-2.73%) |
May 16, 2008 | 9.007 | 9.108 | 8.893 | 9.108 | 4,850,950 | +0.39(+4.47%) |
May 15, 2008 | 8.597 | 8.738 | 8.597 | 8.718 | 4,284,955 | +0.09(+1.09%) |
May 14, 2008 | 8.544 | 8.705 | 8.517 | 8.624 | 5,716,933 | +0.07(+0.86%) |
May 13, 2008 | 8.396 | 8.571 | 8.369 | 8.550 | 4,820,189 | +0.12(+1.43%) |
May 12, 2008 | 8.369 | 8.450 | 8.288 | 8.429 | 2,384,767 | +0.09(+1.13%) |
May 09, 2008 | 8.288 | 8.382 | 8.275 | 8.335 | 1,600,328 | -0.09(-1.12%) |
May 08, 2008 | 8.436 | 8.470 | 8.356 | 8.429 | 3,734,098 | +0.05(+0.56%) |
May 07, 2008 | 8.476 | 8.524 | 8.315 | 8.382 | 6,035,379 | +0.07(+0.81%) |
May 06, 2008 | 8.208 | 8.322 | 8.147 | 8.315 | 3,727,977 | +0.29(+3.60%) |
May 05, 2008 | 7.993 | 8.067 | 7.953 | 8.026 | 3,213,953 | -0.07(-0.83%) |
May 02, 2008 | 8.020 | 8.107 | 7.979 | 8.094 | 5,508,029 | +0.15(+1.95%) |