Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.847 | 7.942 | 7.714 | 7.755 | 977,295 | -0.20(-2.48%) |
Jul 30, 2008 | 7.932 | 7.982 | 7.759 | 7.953 | 1,970,097 | +0.16(+2.11%) |
Jul 29, 2008 | 7.789 | 7.797 | 7.653 | 7.789 | 3,300,353 | -0.06(-0.79%) |
Jul 28, 2008 | 8.092 | 8.094 | 7.818 | 7.851 | 2,452,024 | -0.27(-3.30%) |
Jul 25, 2008 | 8.069 | 8.223 | 7.936 | 8.119 | 1,645,475 | -0.05(-0.66%) |
Jul 24, 2008 | 8.473 | 8.473 | 8.044 | 8.173 | 2,104,094 | -0.36(-4.24%) |
Jul 23, 2008 | 8.371 | 8.577 | 8.329 | 8.535 | 3,814,817 | +0.34(+4.19%) |
Jul 22, 2008 | 7.587 | 8.260 | 7.543 | 8.192 | 4,450,921 | +0.55(+7.18%) |
Jul 21, 2008 | 7.481 | 7.689 | 7.445 | 7.643 | 2,408,208 | +0.26(+3.49%) |
Jul 18, 2008 | 7.589 | 7.672 | 7.277 | 7.385 | 2,734,720 | -0.13(-1.74%) |
Jul 17, 2008 | 7.339 | 7.568 | 7.194 | 7.516 | 4,752,207 | +0.30(+4.15%) |
Jul 16, 2008 | 6.880 | 7.244 | 6.834 | 7.217 | 3,223,274 | +0.29(+4.23%) |
Jul 15, 2008 | 6.840 | 7.028 | 6.630 | 6.924 | 3,852,592 | -0.08(-1.16%) |
Jul 14, 2008 | 7.204 | 7.275 | 6.994 | 7.005 | 1,858,826 | -0.03(-0.41%) |
Jul 11, 2008 | 7.071 | 7.092 | 6.967 | 7.034 | 4,939,519 | -0.30(-4.08%) |
Jul 10, 2008 | 7.360 | 7.549 | 7.204 | 7.333 | 2,639,345 | +0.06(+0.86%) |
Jul 09, 2008 | 7.502 | 7.693 | 7.271 | 7.271 | 3,153,241 | -0.13(-1.77%) |
Jul 08, 2008 | 7.119 | 7.410 | 7.025 | 7.402 | 2,424,512 | +0.28(+3.88%) |
Jul 07, 2008 | 7.279 | 7.456 | 7.069 | 7.125 | 3,174,168 | -0.10(-1.41%) |
Jul 04, 2008 | 7.227 | 7.312 | 7.069 | 7.227 | 1,309,661 | +0.00(+0.00%) |
Jul 03, 2008 | 7.227 | 7.312 | 7.069 | 7.227 | 1,309,661 | -0.01(-0.11%) |
Jul 02, 2008 | 7.468 | 7.549 | 7.229 | 7.235 | 3,129,217 | +0.04(+0.61%) |
Jul 01, 2008 | 7.213 | 7.213 | 6.965 | 7.192 | 4,996,768 | -0.16(-2.23%) |
Jun 30, 2008 | 7.524 | 7.524 | 7.339 | 7.356 | 2,801,463 | -0.26(-3.36%) |
Jun 27, 2008 | 7.797 | 7.868 | 7.470 | 7.612 | 3,779,524 | -0.19(-2.37%) |
Jun 26, 2008 | 8.107 | 8.140 | 7.797 | 7.797 | 2,927,341 | -0.32(-3.99%) |
Jun 25, 2008 | 8.109 | 8.275 | 8.069 | 8.121 | 2,677,788 | +0.15(+1.93%) |
Jun 24, 2008 | 8.213 | 8.215 | 7.922 | 7.967 | 3,881,921 | -0.34(-4.10%) |
Jun 23, 2008 | 8.344 | 8.389 | 8.219 | 8.308 | 1,988,181 | -0.04(-0.45%) |
Jun 20, 2008 | 8.483 | 8.535 | 8.273 | 8.346 | 3,031,576 | -0.42(-4.79%) |
Jun 19, 2008 | 8.809 | 8.868 | 8.674 | 8.766 | 1,898,660 | -0.12(-1.33%) |
Jun 18, 2008 | 8.957 | 8.965 | 8.799 | 8.884 | 2,177,143 | -0.22(-2.44%) |
Jun 17, 2008 | 8.936 | 9.184 | 8.920 | 9.107 | 3,155,338 | +0.29(+3.33%) |
Jun 16, 2008 | 8.705 | 8.847 | 8.678 | 8.814 | 1,594,777 | +0.04(+0.40%) |
Jun 13, 2008 | 8.608 | 8.795 | 8.539 | 8.778 | 1,457,303 | +0.19(+2.18%) |
Jun 12, 2008 | 8.562 | 8.712 | 8.441 | 8.591 | 1,733,982 | +0.25(+3.04%) |
Jun 11, 2008 | 8.566 | 8.589 | 8.317 | 8.337 | 2,761,938 | -0.15(-1.79%) |
Jun 10, 2008 | 8.498 | 8.629 | 8.462 | 8.489 | 2,377,748 | -0.24(-2.79%) |
Jun 09, 2008 | 8.780 | 8.805 | 8.612 | 8.732 | 1,713,272 | -0.03(-0.36%) |
Jun 06, 2008 | 8.976 | 8.976 | 8.737 | 8.764 | 2,126,800 | -0.44(-4.79%) |
Jun 05, 2008 | 9.019 | 9.236 | 9.009 | 9.204 | 1,896,110 | +0.28(+3.15%) |
Jun 04, 2008 | 8.978 | 9.194 | 8.903 | 8.924 | 3,438,664 | -0.19(-2.12%) |
Jun 03, 2008 | 9.242 | 9.321 | 9.071 | 9.117 | 2,858,828 | -0.19(-2.08%) |
Jun 02, 2008 | 9.408 | 9.408 | 9.186 | 9.310 | 2,146,957 | -0.25(-2.61%) |
May 30, 2008 | 9.710 | 9.735 | 9.537 | 9.560 | 1,237,122 | -0.11(-1.12%) |
May 29, 2008 | 9.541 | 9.678 | 9.493 | 9.668 | 1,135,590 | +0.09(+0.98%) |
May 28, 2008 | 9.730 | 9.743 | 9.545 | 9.575 | 1,401,333 | -0.02(-0.22%) |
May 27, 2008 | 9.668 | 9.668 | 9.495 | 9.595 | 1,071,785 | -0.12(-1.24%) |
May 26, 2008 | 9.589 | 9.733 | 9.495 | 9.716 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.589 | 9.733 | 9.495 | 9.716 | 1,355,449 | +0.04(+0.45%) |
May 22, 2008 | 9.718 | 9.764 | 9.608 | 9.672 | 1,727,273 | -0.05(-0.49%) |
May 21, 2008 | 10.08 | 10.15 | 9.668 | 9.720 | 2,496,296 | -0.35(-3.45%) |
May 20, 2008 | 10.29 | 10.29 | 10.04 | 10.07 | 1,479,489 | -0.35(-3.35%) |
May 19, 2008 | 10.33 | 10.60 | 10.29 | 10.42 | 1,623,120 | +0.16(+1.58%) |
May 16, 2008 | 10.21 | 10.30 | 10.17 | 10.25 | 947,673 | -0.04(-0.38%) |
May 15, 2008 | 10.03 | 10.40 | 10.02 | 10.29 | 1,046,867 | +0.33(+3.36%) |
May 14, 2008 | 9.907 | 10.14 | 9.866 | 9.959 | 2,677,731 | +0.06(+0.63%) |
May 13, 2008 | 9.897 | 9.970 | 9.897 | 9.897 | 2,576,685 | -0.10(-1.02%) |
May 12, 2008 | 9.893 | 10.03 | 9.793 | 9.999 | 1,438,025 | +0.17(+1.78%) |
May 09, 2008 | 9.940 | 10.03 | 9.772 | 9.824 | 1,642,051 | -0.26(-2.62%) |
May 08, 2008 | 10.38 | 10.38 | 10.06 | 10.09 | 1,933,308 | -0.22(-2.16%) |
May 07, 2008 | 10.61 | 10.62 | 10.30 | 10.31 | 1,264,046 | -0.38(-3.56%) |
May 06, 2008 | 10.68 | 10.72 | 10.63 | 10.69 | 1,724,161 | -0.11(-1.06%) |
May 05, 2008 | 10.68 | 10.84 | 10.67 | 10.81 | 1,618,113 | -0.01(-0.06%) |
May 02, 2008 | 10.82 | 10.87 | 10.67 | 10.81 | 2,077,270 | +0.15(+1.36%) |