Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.779 | 7.818 | 7.479 | 7.546 | 4,605,690 | -0.44(-5.50%) |
Jul 30, 2008 | 8.140 | 8.140 | 7.682 | 7.985 | 2,397,390 | -0.10(-1.20%) |
Jul 29, 2008 | 8.082 | 8.152 | 7.682 | 8.082 | 3,547,954 | +0.38(+5.00%) |
Jul 28, 2008 | 7.891 | 8.043 | 7.674 | 7.697 | 3,087,397 | -0.26(-3.32%) |
Jul 25, 2008 | 7.988 | 8.159 | 7.849 | 7.961 | 2,354,025 | +0.04(+0.54%) |
Jul 24, 2008 | 8.715 | 8.715 | 7.845 | 7.919 | 3,196,679 | -0.74(-8.57%) |
Jul 23, 2008 | 8.288 | 8.847 | 8.249 | 8.661 | 4,181,173 | +0.37(+4.50%) |
Jul 22, 2008 | 7.981 | 8.311 | 7.810 | 8.288 | 3,524,675 | +0.17(+2.06%) |
Jul 21, 2008 | 8.183 | 8.257 | 8.062 | 8.121 | 3,620,149 | +0.03(+0.43%) |
Jul 18, 2008 | 8.062 | 8.202 | 7.899 | 8.086 | 3,064,247 | +0.06(+0.77%) |
Jul 17, 2008 | 7.546 | 8.140 | 7.546 | 8.023 | 4,233,607 | +0.13(+1.67%) |
Jul 16, 2008 | 7.604 | 7.961 | 7.584 | 7.891 | 5,062,751 | +0.32(+4.26%) |
Jul 15, 2008 | 7.390 | 7.825 | 7.262 | 7.569 | 4,773,745 | +0.03(+0.46%) |
Jul 14, 2008 | 8.315 | 8.354 | 7.472 | 7.534 | 5,677,033 | -0.58(-7.18%) |
Jul 11, 2008 | 7.985 | 8.268 | 7.891 | 8.117 | 3,732,625 | -0.03(-0.43%) |
Jul 10, 2008 | 8.000 | 8.288 | 7.946 | 8.152 | 2,753,755 | +0.16(+1.99%) |
Jul 09, 2008 | 8.738 | 8.742 | 7.965 | 7.992 | 3,751,346 | -0.75(-8.54%) |
Jul 08, 2008 | 8.241 | 8.793 | 8.086 | 8.738 | 4,481,709 | +0.44(+5.29%) |
Jul 07, 2008 | 8.583 | 8.618 | 8.288 | 8.299 | 3,190,273 | -0.22(-2.60%) |
Jul 04, 2008 | 8.688 | 8.719 | 8.505 | 8.521 | 1,480,368 | +0.00(+0.00%) |
Jul 03, 2008 | 8.688 | 8.719 | 8.505 | 8.521 | 1,480,368 | -0.05(-0.59%) |
Jul 02, 2008 | 8.785 | 8.820 | 8.567 | 8.571 | 3,463,444 | -0.26(-2.90%) |
Jul 01, 2008 | 8.758 | 8.851 | 8.610 | 8.828 | 3,016,422 | -0.05(-0.53%) |
Jun 30, 2008 | 8.804 | 8.886 | 8.696 | 8.874 | 2,688,985 | +0.03(+0.35%) |
Jun 27, 2008 | 8.972 | 9.006 | 8.700 | 8.843 | 2,723,107 | -0.13(-1.43%) |
Jun 26, 2008 | 9.500 | 9.500 | 8.940 | 8.972 | 4,406,349 | -0.82(-8.34%) |
Jun 25, 2008 | 9.616 | 9.881 | 9.616 | 9.787 | 2,554,970 | +0.19(+2.03%) |
Jun 24, 2008 | 9.585 | 9.787 | 9.360 | 9.593 | 1,598,507 | +0.00(+0.04%) |
Jun 23, 2008 | 9.842 | 9.896 | 9.550 | 9.589 | 2,343,483 | -0.19(-1.99%) |
Jun 20, 2008 | 9.663 | 9.935 | 9.651 | 9.784 | 2,585,087 | -0.21(-2.14%) |
Jun 19, 2008 | 9.877 | 10.04 | 9.826 | 9.997 | 2,254,655 | +0.09(+0.90%) |
Jun 18, 2008 | 9.873 | 9.962 | 9.791 | 9.908 | 1,668,784 | -0.05(-0.51%) |
Jun 17, 2008 | 10.25 | 10.25 | 9.958 | 9.958 | 2,290,517 | -0.06(-0.62%) |
Jun 16, 2008 | 9.951 | 10.14 | 9.888 | 10.02 | 1,048,774 | +0.01(+0.12%) |
Jun 13, 2008 | 9.904 | 10.01 | 9.702 | 10.01 | 860,952 | +0.20(+2.02%) |
Jun 12, 2008 | 9.679 | 9.888 | 9.679 | 9.811 | 1,455,285 | +0.14(+1.41%) |
Jun 11, 2008 | 9.686 | 9.780 | 9.535 | 9.675 | 1,559,994 | -0.00(-0.04%) |
Jun 10, 2008 | 9.613 | 9.784 | 9.446 | 9.679 | 1,876,477 | +0.07(+0.77%) |
Jun 09, 2008 | 10.05 | 10.09 | 9.589 | 9.605 | 1,421,433 | -0.35(-3.48%) |
Jun 06, 2008 | 10.22 | 10.25 | 9.916 | 9.951 | 1,544,050 | -0.42(-4.08%) |
Jun 05, 2008 | 10.23 | 10.37 | 10.16 | 10.37 | 823,521 | +0.21(+2.10%) |
Jun 04, 2008 | 10.06 | 10.27 | 10.01 | 10.16 | 876,873 | +0.09(+0.85%) |
Jun 03, 2008 | 10.14 | 10.20 | 9.974 | 10.07 | 816,538 | +0.05(+0.50%) |
Jun 02, 2008 | 10.23 | 10.23 | 9.989 | 10.02 | 1,180,758 | -0.20(-1.94%) |
May 30, 2008 | 10.28 | 10.29 | 10.10 | 10.22 | 1,156,509 | -0.04(-0.38%) |
May 29, 2008 | 10.23 | 10.28 | 10.11 | 10.26 | 1,017,238 | +0.03(+0.27%) |
May 28, 2008 | 10.14 | 10.23 | 10.07 | 10.23 | 1,402,478 | +0.12(+1.15%) |
May 27, 2008 | 9.966 | 10.12 | 9.908 | 10.12 | 1,325,902 | +0.15(+1.48%) |
May 26, 2008 | 10.09 | 10.12 | 9.962 | 9.970 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.09 | 10.12 | 9.962 | 9.970 | 1,675,821 | -0.16(-1.61%) |
May 22, 2008 | 10.23 | 10.26 | 10.07 | 10.13 | 1,308,440 | -0.07(-0.72%) |
May 21, 2008 | 10.48 | 10.53 | 10.21 | 10.21 | 1,489,636 | -0.20(-1.90%) |
May 20, 2008 | 10.57 | 10.60 | 10.39 | 10.41 | 813,115 | -0.17(-1.62%) |
May 19, 2008 | 10.56 | 10.69 | 10.49 | 10.58 | 966,294 | +0.09(+0.82%) |
May 16, 2008 | 10.60 | 10.61 | 10.42 | 10.49 | 1,154,272 | -0.21(-1.96%) |
May 15, 2008 | 10.54 | 10.70 | 10.46 | 10.70 | 863,887 | +0.17(+1.66%) |
May 14, 2008 | 10.65 | 10.65 | 10.43 | 10.53 | 1,017,658 | +0.03(+0.26%) |
May 13, 2008 | 10.46 | 10.56 | 10.39 | 10.50 | 870,586 | +0.00(+0.04%) |
May 12, 2008 | 10.14 | 10.49 | 10.14 | 10.49 | 1,180,092 | +0.35(+3.49%) |
May 09, 2008 | 10.15 | 10.27 | 10.09 | 10.14 | 1,517,381 | -0.03(-0.27%) |
May 08, 2008 | 10.44 | 10.44 | 10.07 | 10.17 | 1,706,731 | -0.14(-1.36%) |
May 07, 2008 | 10.59 | 10.59 | 10.30 | 10.31 | 1,974,610 | -0.28(-2.64%) |
May 06, 2008 | 10.37 | 10.60 | 10.30 | 10.59 | 1,973,349 | +0.18(+1.72%) |
May 05, 2008 | 10.32 | 10.54 | 10.30 | 10.41 | 2,154,445 | +0.05(+0.53%) |
May 02, 2008 | 10.48 | 10.50 | 10.31 | 10.35 | 2,281,017 | +0.35(+3.50%) |