Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.110 | 8.270 | 7.930 | 7.950 | 1,520,271 | -0.19(-2.33%) |
Jul 30, 2008 | 8.310 | 8.310 | 8.020 | 8.140 | 1,294,322 | -0.09(-1.09%) |
Jul 29, 2008 | 8.230 | 8.270 | 7.910 | 8.230 | 1,958,615 | +0.34(+4.31%) |
Jul 28, 2008 | 7.920 | 8.110 | 7.790 | 7.890 | 2,170,457 | -0.16(-1.99%) |
Jul 25, 2008 | 8.010 | 8.240 | 7.830 | 8.050 | 3,894,746 | -0.45(-5.29%) |
Jul 24, 2008 | 8.450 | 8.540 | 8.260 | 8.500 | 2,297,526 | +0.14(+1.67%) |
Jul 23, 2008 | 8.070 | 8.410 | 7.960 | 8.360 | 2,546,368 | +0.37(+4.63%) |
Jul 22, 2008 | 8.300 | 8.450 | 7.970 | 7.990 | 2,042,278 | -0.39(-4.65%) |
Jul 21, 2008 | 8.570 | 8.690 | 8.350 | 8.380 | 1,416,001 | -0.21(-2.44%) |
Jul 18, 2008 | 8.490 | 8.740 | 8.390 | 8.590 | 886,852 | -0.05(-0.58%) |
Jul 17, 2008 | 8.390 | 8.730 | 8.380 | 8.640 | 1,610,751 | +0.32(+3.85%) |
Jul 16, 2008 | 8.020 | 8.430 | 7.880 | 8.320 | 1,741,970 | +0.34(+4.26%) |
Jul 15, 2008 | 8.160 | 8.190 | 7.830 | 7.980 | 1,900,940 | -0.22(-2.68%) |
Jul 14, 2008 | 8.500 | 8.520 | 8.040 | 8.200 | 874,729 | -0.08(-0.97%) |
Jul 11, 2008 | 8.520 | 8.720 | 8.220 | 8.280 | 1,447,821 | -0.18(-2.13%) |
Jul 10, 2008 | 8.650 | 8.700 | 8.370 | 8.460 | 1,311,720 | -0.10(-1.17%) |
Jul 09, 2008 | 8.390 | 8.640 | 8.360 | 8.560 | 1,474,679 | +0.25(+3.01%) |
Jul 08, 2008 | 8.240 | 8.330 | 8.010 | 8.310 | 1,081,490 | +0.18(+2.21%) |
Jul 07, 2008 | 8.080 | 8.310 | 7.970 | 8.130 | 1,093,450 | +0.04(+0.49%) |
Jul 04, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 03, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 02, 2008 | 8.350 | 8.430 | 8.030 | 8.090 | 1,198,453 | -0.22(-2.65%) |
Jul 01, 2008 | 8.310 | 8.500 | 8.160 | 8.310 | 1,173,222 | -0.12(-1.42%) |
Jun 30, 2008 | 8.490 | 8.590 | 8.350 | 8.430 | 897,041 | -0.01(-0.12%) |
Jun 27, 2008 | 8.660 | 8.750 | 8.400 | 8.440 | 1,037,983 | -0.14(-1.63%) |
Jun 26, 2008 | 8.830 | 8.830 | 8.440 | 8.580 | 1,641,439 | -0.37(-4.13%) |
Jun 25, 2008 | 8.970 | 9.080 | 8.850 | 8.950 | 1,226,819 | +0.10(+1.13%) |
Jun 24, 2008 | 8.630 | 9.020 | 8.530 | 8.850 | 1,652,038 | +0.31(+3.63%) |
Jun 23, 2008 | 8.620 | 8.650 | 8.400 | 8.540 | 1,272,326 | -0.04(-0.47%) |
Jun 20, 2008 | 9.010 | 9.010 | 8.550 | 8.580 | 1,969,697 | -0.50(-5.51%) |
Jun 19, 2008 | 9.010 | 9.140 | 8.740 | 9.080 | 1,514,103 | -0.06(-0.66%) |
Jun 18, 2008 | 8.890 | 9.150 | 8.870 | 9.140 | 1,692,262 | +0.32(+3.63%) |
Jun 17, 2008 | 9.250 | 9.250 | 8.820 | 8.820 | 1,164,957 | -0.36(-3.92%) |
Jun 16, 2008 | 8.870 | 9.270 | 8.790 | 9.180 | 2,345,182 | +0.27(+3.03%) |
Jun 13, 2008 | 8.710 | 8.910 | 8.670 | 8.910 | 695,106 | +0.31(+3.60%) |
Jun 12, 2008 | 8.650 | 8.770 | 8.520 | 8.600 | 976,286 | -0.03(-0.35%) |
Jun 11, 2008 | 8.630 | 8.820 | 8.520 | 8.630 | 1,379,294 | +0.06(+0.70%) |
Jun 10, 2008 | 8.450 | 8.580 | 8.270 | 8.570 | 1,542,655 | +0.11(+1.30%) |
Jun 09, 2008 | 8.530 | 8.550 | 8.390 | 8.460 | 1,479,874 | +0.02(+0.24%) |
Jun 06, 2008 | 8.840 | 8.890 | 8.400 | 8.440 | 1,507,112 | -0.56(-6.22%) |
Jun 05, 2008 | 9.060 | 9.150 | 8.870 | 9.000 | 1,229,663 | -0.07(-0.77%) |
Jun 04, 2008 | 8.960 | 9.180 | 8.890 | 9.070 | 1,964,951 | +0.23(+2.60%) |
Jun 03, 2008 | 8.870 | 8.920 | 8.650 | 8.840 | 1,659,543 | +0.06(+0.68%) |
Jun 02, 2008 | 8.660 | 8.850 | 8.660 | 8.780 | 1,797,323 | -0.10(-1.13%) |
May 30, 2008 | 9.460 | 9.490 | 8.810 | 8.880 | 2,960,366 | -0.65(-6.82%) |
May 29, 2008 | 9.410 | 9.570 | 9.370 | 9.530 | 1,128,572 | +0.13(+1.38%) |
May 28, 2008 | 9.470 | 9.690 | 9.310 | 9.400 | 1,453,300 | -0.13(-1.36%) |
May 27, 2008 | 9.290 | 9.590 | 9.290 | 9.530 | 1,640,693 | +0.16(+1.71%) |
May 26, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 1,210,616 | +0.07(+0.75%) |
May 22, 2008 | 9.770 | 9.770 | 9.280 | 9.300 | 904,651 | -0.35(-3.63%) |
May 21, 2008 | 9.720 | 9.830 | 9.520 | 9.650 | 1,281,066 | +0.05(+0.52%) |
May 20, 2008 | 9.550 | 9.760 | 9.440 | 9.600 | 1,156,038 | +0.01(+0.10%) |
May 19, 2008 | 9.800 | 9.860 | 9.510 | 9.590 | 1,204,009 | -0.15(-1.54%) |
May 16, 2008 | 9.420 | 9.740 | 9.340 | 9.740 | 1,990,190 | +0.28(+2.96%) |
May 15, 2008 | 9.330 | 9.480 | 9.230 | 9.460 | 975,063 | +0.22(+2.38%) |
May 14, 2008 | 9.420 | 9.490 | 9.220 | 9.240 | 1,656,448 | -0.12(-1.28%) |
May 13, 2008 | 9.520 | 9.520 | 9.210 | 9.360 | 1,750,848 | -0.21(-2.19%) |
May 12, 2008 | 8.980 | 9.570 | 8.980 | 9.570 | 2,599,660 | +0.66(+7.41%) |
May 09, 2008 | 9.610 | 9.640 | 8.800 | 8.910 | 1,813,141 | -0.62(-6.51%) |
May 08, 2008 | 9.660 | 9.770 | 9.460 | 9.530 | 1,942,774 | -0.03(-0.31%) |
May 07, 2008 | 9.680 | 9.760 | 9.520 | 9.560 | 3,077,115 | -0.02(-0.21%) |
May 06, 2008 | 9.440 | 9.770 | 9.360 | 9.580 | 2,865,869 | +0.03(+0.31%) |
May 05, 2008 | 9.060 | 9.570 | 9.060 | 9.550 | 3,673,830 | +0.34(+3.69%) |
May 02, 2008 | 9.500 | 9.600 | 9.140 | 9.210 | 3,554,354 | -0.22(-2.33%) |