Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.500 | 7.780 | 7.500 | 7.520 | 246,861 | -0.29(-3.71%) |
Jul 30, 2008 | 6.970 | 7.870 | 6.780 | 7.810 | 443,722 | +0.78(+11.10%) |
Jul 29, 2008 | 7.030 | 7.100 | 6.590 | 7.030 | 260,261 | +0.45(+6.84%) |
Jul 28, 2008 | 6.750 | 6.970 | 6.550 | 6.580 | 315,674 | -0.27(-3.94%) |
Jul 25, 2008 | 6.530 | 6.990 | 6.500 | 6.850 | 348,828 | +0.22(+3.32%) |
Jul 24, 2008 | 6.980 | 7.020 | 6.550 | 6.630 | 340,506 | -0.35(-5.01%) |
Jul 23, 2008 | 6.850 | 7.200 | 6.850 | 6.980 | 342,966 | -0.08(-1.13%) |
Jul 22, 2008 | 6.800 | 7.120 | 6.750 | 7.060 | 259,175 | +0.13(+1.88%) |
Jul 21, 2008 | 6.630 | 6.960 | 6.600 | 6.930 | 183,045 | +0.23(+3.43%) |
Jul 18, 2008 | 6.790 | 6.950 | 6.500 | 6.700 | 165,512 | -0.08(-1.18%) |
Jul 17, 2008 | 6.880 | 7.000 | 6.600 | 6.780 | 264,069 | -0.06(-0.88%) |
Jul 16, 2008 | 6.940 | 6.940 | 6.700 | 6.840 | 326,428 | +0.00(+0.00%) |
Jul 15, 2008 | 7.000 | 7.000 | 6.560 | 6.840 | 313,373 | -0.17(-2.43%) |
Jul 14, 2008 | 7.090 | 7.170 | 6.820 | 7.010 | 192,417 | -0.07(-0.99%) |
Jul 11, 2008 | 6.920 | 7.110 | 6.720 | 7.080 | 284,382 | +0.18(+2.61%) |
Jul 10, 2008 | 6.750 | 6.950 | 6.620 | 6.900 | 200,820 | +0.15(+2.22%) |
Jul 09, 2008 | 6.770 | 7.010 | 6.740 | 6.750 | 309,155 | +0.00(+0.00%) |
Jul 08, 2008 | 6.470 | 6.750 | 6.090 | 6.750 | 415,678 | +0.22(+3.37%) |
Jul 07, 2008 | 6.910 | 7.020 | 6.450 | 6.530 | 356,229 | -0.44(-6.31%) |
Jul 04, 2008 | 6.790 | 7.156 | 6.650 | 6.970 | 348,850 | +0.00(+0.00%) |
Jul 03, 2008 | 6.790 | 7.156 | 6.650 | 6.970 | 348,850 | -0.03(-0.43%) |
Jul 02, 2008 | 7.710 | 7.810 | 7.000 | 7.000 | 667,837 | -0.71(-9.21%) |
Jul 01, 2008 | 7.780 | 7.950 | 7.200 | 7.710 | 579,633 | -0.16(-2.03%) |
Jun 30, 2008 | 7.750 | 8.310 | 7.730 | 7.870 | 462,410 | +0.07(+0.90%) |
Jun 27, 2008 | 8.010 | 8.140 | 7.720 | 7.800 | 1,670,571 | -0.25(-3.11%) |
Jun 26, 2008 | 8.310 | 8.500 | 7.990 | 8.050 | 215,244 | -0.38(-4.51%) |
Jun 25, 2008 | 8.220 | 8.480 | 8.050 | 8.430 | 249,985 | +0.25(+3.06%) |
Jun 24, 2008 | 8.440 | 8.440 | 8.180 | 8.180 | 229,802 | -0.23(-2.73%) |
Jun 23, 2008 | 8.770 | 8.800 | 8.350 | 8.410 | 281,978 | -0.38(-4.32%) |
Jun 20, 2008 | 8.740 | 8.950 | 8.520 | 8.790 | 486,454 | -0.12(-1.35%) |
Jun 19, 2008 | 8.880 | 9.090 | 8.700 | 8.910 | 536,972 | +0.00(+0.00%) |
Jun 18, 2008 | 8.880 | 8.990 | 8.850 | 8.910 | 382,286 | +0.02(+0.22%) |
Jun 17, 2008 | 9.000 | 9.000 | 8.710 | 8.890 | 319,271 | -0.10(-1.11%) |
Jun 16, 2008 | 8.590 | 9.150 | 8.510 | 8.990 | 431,763 | +0.47(+5.52%) |
Jun 13, 2008 | 8.450 | 8.520 | 8.280 | 8.520 | 123,880 | +0.19(+2.28%) |
Jun 12, 2008 | 8.300 | 8.390 | 8.270 | 8.330 | 147,166 | +0.03(+0.36%) |
Jun 11, 2008 | 8.430 | 8.500 | 8.300 | 8.300 | 191,787 | -0.14(-1.66%) |
Jun 10, 2008 | 8.460 | 8.680 | 8.410 | 8.440 | 217,153 | -0.18(-2.09%) |
Jun 09, 2008 | 8.820 | 8.840 | 8.550 | 8.620 | 316,520 | -0.31(-3.47%) |
Jun 06, 2008 | 8.980 | 9.030 | 8.840 | 8.930 | 502,706 | -0.05(-0.56%) |
Jun 05, 2008 | 8.740 | 8.980 | 8.650 | 8.980 | 437,574 | +0.20(+2.28%) |
Jun 04, 2008 | 8.880 | 8.960 | 8.700 | 8.780 | 343,886 | -0.15(-1.68%) |
Jun 03, 2008 | 8.790 | 8.990 | 8.680 | 8.930 | 420,006 | +0.16(+1.82%) |
Jun 02, 2008 | 8.750 | 8.890 | 8.450 | 8.770 | 318,913 | -0.08(-0.90%) |
May 30, 2008 | 8.730 | 8.850 | 8.410 | 8.850 | 365,378 | +0.15(+1.72%) |
May 29, 2008 | 8.650 | 8.900 | 8.440 | 8.700 | 359,620 | +0.03(+0.35%) |
May 28, 2008 | 8.410 | 8.770 | 8.250 | 8.670 | 292,511 | +0.23(+2.73%) |
May 27, 2008 | 8.350 | 8.540 | 8.200 | 8.440 | 268,000 | +0.00(+0.00%) |
May 26, 2008 | 9.080 | 9.080 | 8.400 | 8.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.080 | 9.080 | 8.400 | 8.440 | 298,566 | -0.31(-3.54%) |
May 22, 2008 | 9.000 | 9.160 | 8.700 | 8.750 | 418,515 | -0.26(-2.89%) |
May 21, 2008 | 9.200 | 9.300 | 9.000 | 9.010 | 383,523 | -0.19(-2.07%) |
May 20, 2008 | 9.360 | 9.440 | 9.010 | 9.200 | 297,351 | -0.19(-2.02%) |
May 19, 2008 | 9.100 | 9.690 | 9.080 | 9.390 | 551,396 | +0.36(+3.99%) |
May 16, 2008 | 9.100 | 9.140 | 8.790 | 9.030 | 727,421 | +0.01(+0.11%) |
May 15, 2008 | 8.800 | 9.050 | 8.800 | 9.020 | 381,485 | +0.22(+2.50%) |
May 14, 2008 | 8.530 | 8.880 | 8.460 | 8.800 | 600,106 | +0.36(+4.27%) |
May 13, 2008 | 8.140 | 8.450 | 8.110 | 8.440 | 1,670,057 | +0.23(+2.80%) |
May 12, 2008 | 7.840 | 8.250 | 7.840 | 8.210 | 433,075 | +0.11(+1.36%) |
May 09, 2008 | 8.440 | 8.440 | 8.060 | 8.100 | 222,089 | -0.30(-3.57%) |
May 08, 2008 | 8.100 | 8.440 | 8.000 | 8.400 | 495,806 | +0.35(+4.35%) |
May 07, 2008 | 8.530 | 8.550 | 8.020 | 8.050 | 572,795 | -0.49(-5.74%) |
May 06, 2008 | 9.070 | 9.070 | 8.420 | 8.540 | 522,342 | -0.20(-2.29%) |
May 05, 2008 | 8.580 | 8.880 | 8.400 | 8.740 | 688,921 | +0.22(+2.58%) |
May 02, 2008 | 8.610 | 8.640 | 8.400 | 8.520 | 602,804 | -0.08(-0.93%) |