Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.368 | 8.473 | 8.337 | 8.368 | 4,039,635 | -0.08(-0.95%) |
Jul 30, 2008 | 8.337 | 8.498 | 8.331 | 8.449 | 3,303,870 | +0.08(+0.96%) |
Jul 29, 2008 | 8.281 | 8.374 | 8.281 | 8.368 | 2,576,473 | +0.06(+0.67%) |
Jul 28, 2008 | 8.337 | 8.430 | 8.256 | 8.312 | 3,489,952 | -0.07(-0.81%) |
Jul 25, 2008 | 8.281 | 8.387 | 8.275 | 8.380 | 4,951,167 | +0.06(+0.75%) |
Jul 24, 2008 | 8.343 | 8.387 | 8.256 | 8.318 | 3,729,405 | -0.07(-0.89%) |
Jul 23, 2008 | 8.467 | 8.517 | 8.244 | 8.393 | 5,270,018 | -0.12(-1.46%) |
Jul 22, 2008 | 8.473 | 8.541 | 8.418 | 8.517 | 5,529,992 | +0.04(+0.51%) |
Jul 21, 2008 | 8.449 | 8.517 | 8.393 | 8.473 | 4,960,931 | +0.02(+0.29%) |
Jul 18, 2008 | 8.430 | 8.585 | 8.318 | 8.449 | 5,291,427 | +0.02(+0.22%) |
Jul 17, 2008 | 8.548 | 8.585 | 8.331 | 8.430 | 5,067,825 | -0.11(-1.23%) |
Jul 16, 2008 | 8.548 | 8.665 | 8.461 | 8.535 | 3,646,673 | -0.05(-0.58%) |
Jul 15, 2008 | 8.678 | 8.684 | 8.504 | 8.585 | 6,653,622 | -0.06(-0.65%) |
Jul 14, 2008 | 8.808 | 8.827 | 8.585 | 8.641 | 3,548,770 | -0.07(-0.85%) |
Jul 11, 2008 | 8.740 | 8.814 | 8.641 | 8.715 | 8,412,206 | -0.11(-1.19%) |
Jul 10, 2008 | 8.833 | 8.969 | 8.647 | 8.820 | 11,306,887 | -0.02(-0.28%) |
Jul 09, 2008 | 8.777 | 8.975 | 8.740 | 8.845 | 8,421,974 | +0.02(+0.28%) |
Jul 08, 2008 | 8.535 | 8.830 | 8.535 | 8.820 | 7,633,290 | +0.24(+2.74%) |
Jul 07, 2008 | 8.858 | 8.907 | 8.504 | 8.585 | 8,954,424 | -0.25(-2.88%) |
Jul 04, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | +0.00(+0.00%) |
Jul 03, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | -0.19(-2.13%) |
Jul 02, 2008 | 9.273 | 9.291 | 9.006 | 9.031 | 7,123,540 | -0.21(-2.28%) |
Jul 01, 2008 | 9.118 | 9.335 | 9.106 | 9.242 | 7,537,565 | +0.01(+0.07%) |
Jun 30, 2008 | 9.013 | 9.298 | 8.975 | 9.236 | 7,084,996 | +0.20(+2.19%) |
Jun 27, 2008 | 9.230 | 9.322 | 9.013 | 9.037 | 8,716,218 | -0.20(-2.15%) |
Jun 26, 2008 | 9.353 | 9.446 | 9.205 | 9.236 | 7,022,558 | -0.24(-2.49%) |
Jun 25, 2008 | 9.366 | 9.527 | 9.304 | 9.471 | 6,475,196 | +0.13(+1.39%) |
Jun 24, 2008 | 9.459 | 9.508 | 9.310 | 9.341 | 8,987,653 | -0.17(-1.76%) |
Jun 23, 2008 | 9.558 | 9.626 | 9.446 | 9.508 | 5,411,507 | +0.01(+0.13%) |
Jun 20, 2008 | 9.645 | 9.732 | 9.496 | 9.496 | 6,160,984 | -0.20(-2.11%) |
Jun 19, 2008 | 9.719 | 9.781 | 9.676 | 9.701 | 6,898,907 | +0.00(+0.00%) |
Jun 18, 2008 | 9.781 | 9.831 | 9.676 | 9.701 | 3,628,193 | -0.07(-0.70%) |
Jun 17, 2008 | 9.738 | 9.849 | 9.738 | 9.769 | 5,585,369 | +0.02(+0.19%) |
Jun 16, 2008 | 9.651 | 9.818 | 9.614 | 9.750 | 4,619,690 | +0.01(+0.13%) |
Jun 13, 2008 | 9.670 | 9.837 | 9.608 | 9.738 | 5,248,018 | +0.14(+1.49%) |
Jun 12, 2008 | 9.682 | 9.719 | 9.496 | 9.595 | 6,604,728 | -0.06(-0.64%) |
Jun 11, 2008 | 9.490 | 9.756 | 9.490 | 9.657 | 5,919,055 | -0.05(-0.51%) |
Jun 10, 2008 | 9.632 | 9.732 | 9.508 | 9.707 | 3,013,278 | +0.06(+0.58%) |
Jun 09, 2008 | 9.515 | 9.670 | 9.515 | 9.651 | 3,199,256 | +0.12(+1.30%) |
Jun 06, 2008 | 9.707 | 9.817 | 9.515 | 9.527 | 4,684,693 | -0.29(-2.91%) |
Jun 05, 2008 | 9.794 | 9.849 | 9.663 | 9.812 | 4,486,424 | +0.07(+0.76%) |
Jun 04, 2008 | 9.564 | 9.831 | 9.564 | 9.738 | 4,032,809 | +0.12(+1.22%) |
Jun 03, 2008 | 9.589 | 9.657 | 9.508 | 9.620 | 7,793,646 | +0.02(+0.26%) |
Jun 02, 2008 | 9.601 | 9.601 | 9.465 | 9.595 | 3,877,516 | -0.07(-0.71%) |
May 30, 2008 | 9.663 | 9.670 | 9.515 | 9.663 | 7,930,730 | +0.06(+0.58%) |
May 29, 2008 | 9.484 | 9.663 | 9.403 | 9.608 | 4,946,148 | +0.12(+1.31%) |
May 28, 2008 | 9.409 | 9.502 | 9.366 | 9.484 | 2,503,822 | +0.09(+0.92%) |
May 27, 2008 | 9.347 | 9.453 | 9.322 | 9.397 | 2,010,605 | +0.06(+0.60%) |
May 26, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 2,550,795 | -0.17(-1.82%) |
May 22, 2008 | 9.471 | 9.551 | 9.341 | 9.515 | 3,683,671 | +0.08(+0.85%) |
May 21, 2008 | 9.601 | 9.614 | 9.397 | 9.434 | 4,596,463 | -0.13(-1.36%) |
May 20, 2008 | 9.570 | 9.663 | 9.508 | 9.564 | 3,873,836 | -0.03(-0.32%) |
May 19, 2008 | 9.459 | 9.620 | 9.428 | 9.595 | 9,565,314 | +0.15(+1.64%) |
May 16, 2008 | 9.434 | 9.465 | 9.335 | 9.440 | 5,944,547 | +0.04(+0.40%) |
May 15, 2008 | 9.422 | 9.422 | 9.316 | 9.403 | 4,785,089 | -0.04(-0.39%) |
May 14, 2008 | 9.465 | 9.471 | 9.366 | 9.440 | 5,343,203 | +0.00(+0.00%) |
May 13, 2008 | 9.502 | 9.508 | 9.403 | 9.440 | 4,937,576 | -0.06(-0.65%) |
May 12, 2008 | 9.316 | 9.515 | 9.304 | 9.502 | 5,774,356 | +0.19(+2.06%) |
May 09, 2008 | 9.075 | 9.347 | 9.056 | 9.310 | 3,051,310 | +0.22(+2.46%) |
May 08, 2008 | 9.137 | 9.192 | 9.031 | 9.087 | 4,565,699 | +0.00(+0.00%) |
May 07, 2008 | 9.304 | 9.353 | 9.062 | 9.087 | 6,329,155 | -0.20(-2.14%) |
May 06, 2008 | 9.031 | 9.316 | 8.982 | 9.285 | 4,766,571 | +0.24(+2.60%) |
May 05, 2008 | 9.273 | 9.291 | 8.932 | 9.050 | 6,722,086 | -0.32(-3.38%) |
May 02, 2008 | 9.174 | 9.366 | 9.174 | 9.366 | 4,928,608 | +0.18(+1.96%) |