Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.190 | 8.390 | 7.950 | 8.130 | 100,262 | -0.12(-1.45%) |
Jul 30, 2008 | 8.370 | 8.490 | 8.000 | 8.250 | 42,345 | -0.05(-0.60%) |
Jul 29, 2008 | 8.300 | 8.540 | 7.920 | 8.300 | 69,389 | +0.27(+3.36%) |
Jul 28, 2008 | 8.280 | 8.580 | 7.970 | 8.030 | 71,941 | -0.23(-2.78%) |
Jul 25, 2008 | 8.480 | 8.480 | 8.110 | 8.260 | 120,144 | -0.18(-2.13%) |
Jul 24, 2008 | 8.540 | 8.680 | 8.350 | 8.440 | 56,606 | -0.02(-0.24%) |
Jul 23, 2008 | 8.720 | 8.740 | 8.325 | 8.460 | 134,138 | -0.84(-9.03%) |
Jul 22, 2008 | 8.830 | 9.300 | 8.750 | 9.300 | 65,449 | +0.16(+1.75%) |
Jul 21, 2008 | 9.030 | 9.310 | 8.720 | 9.140 | 26,828 | -0.02(-0.22%) |
Jul 18, 2008 | 8.880 | 9.300 | 8.420 | 9.160 | 91,660 | +0.26(+2.92%) |
Jul 17, 2008 | 8.840 | 9.000 | 8.630 | 8.900 | 68,717 | +0.13(+1.48%) |
Jul 16, 2008 | 8.850 | 9.050 | 8.102 | 8.770 | 91,312 | +0.15(+1.74%) |
Jul 15, 2008 | 8.610 | 8.770 | 7.810 | 8.620 | 203,529 | +0.03(+0.35%) |
Jul 14, 2008 | 9.000 | 9.000 | 8.350 | 8.590 | 35,611 | -0.40(-4.45%) |
Jul 11, 2008 | 8.800 | 9.000 | 8.400 | 8.990 | 166,695 | +0.10(+1.12%) |
Jul 10, 2008 | 8.690 | 9.000 | 8.620 | 8.890 | 48,303 | +0.19(+2.18%) |
Jul 09, 2008 | 9.010 | 9.010 | 8.700 | 8.700 | 47,080 | -0.39(-4.29%) |
Jul 08, 2008 | 7.950 | 9.220 | 7.630 | 9.090 | 112,557 | +1.22(+15.50%) |
Jul 07, 2008 | 7.840 | 7.970 | 7.550 | 7.870 | 74,175 | +0.11(+1.42%) |
Jul 04, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.00(+0.00%) |
Jul 03, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.27(+3.60%) |
Jul 02, 2008 | 7.800 | 7.950 | 7.450 | 7.490 | 78,301 | -0.34(-4.34%) |
Jul 01, 2008 | 7.870 | 8.070 | 7.550 | 7.830 | 160,815 | -0.14(-1.76%) |
Jun 30, 2008 | 8.210 | 8.400 | 7.750 | 7.970 | 108,396 | +0.10(+1.27%) |
Jun 27, 2008 | 8.280 | 8.420 | 7.730 | 7.870 | 2,352,422 | -0.37(-4.49%) |
Jun 26, 2008 | 8.340 | 8.700 | 8.060 | 8.240 | 39,921 | -0.16(-1.90%) |
Jun 25, 2008 | 8.440 | 8.650 | 8.100 | 8.400 | 54,350 | +0.03(+0.36%) |
Jun 24, 2008 | 8.260 | 8.640 | 8.090 | 8.370 | 43,635 | +0.20(+2.45%) |
Jun 23, 2008 | 8.300 | 8.670 | 8.110 | 8.170 | 60,357 | -0.13(-1.57%) |
Jun 20, 2008 | 8.770 | 8.770 | 8.260 | 8.300 | 96,656 | -0.48(-5.47%) |
Jun 19, 2008 | 8.810 | 9.070 | 8.590 | 8.780 | 28,299 | +0.00(+0.00%) |
Jun 18, 2008 | 8.840 | 9.250 | 8.740 | 8.780 | 57,056 | -0.13(-1.46%) |
Jun 17, 2008 | 8.770 | 9.120 | 8.520 | 8.910 | 61,600 | +0.19(+2.18%) |
Jun 16, 2008 | 9.070 | 9.070 | 8.600 | 8.720 | 35,534 | -0.41(-4.49%) |
Jun 13, 2008 | 8.760 | 9.190 | 8.760 | 9.130 | 21,200 | +0.39(+4.46%) |
Jun 12, 2008 | 8.820 | 8.900 | 8.690 | 8.740 | 20,136 | -0.02(-0.23%) |
Jun 11, 2008 | 8.640 | 8.940 | 8.390 | 8.760 | 22,110 | +0.14(+1.62%) |
Jun 10, 2008 | 8.670 | 8.740 | 8.450 | 8.620 | 24,249 | -0.05(-0.58%) |
Jun 09, 2008 | 8.710 | 8.980 | 8.550 | 8.670 | 21,275 | +0.02(+0.23%) |
Jun 06, 2008 | 8.430 | 8.880 | 8.350 | 8.650 | 68,540 | +0.07(+0.82%) |
Jun 05, 2008 | 8.410 | 8.730 | 8.300 | 8.580 | 130,847 | +0.16(+1.90%) |
Jun 04, 2008 | 8.660 | 8.780 | 8.360 | 8.420 | 65,094 | +0.11(+1.32%) |
Jun 03, 2008 | 8.440 | 8.450 | 8.270 | 8.310 | 62,456 | -0.13(-1.54%) |
Jun 02, 2008 | 8.420 | 8.450 | 8.190 | 8.440 | 87,093 | +0.07(+0.84%) |
May 30, 2008 | 8.600 | 8.600 | 8.230 | 8.370 | 223,247 | -0.23(-2.67%) |
May 29, 2008 | 9.580 | 9.600 | 8.570 | 8.600 | 88,952 | -0.95(-9.95%) |
May 28, 2008 | 9.680 | 9.800 | 9.530 | 9.550 | 56,233 | -0.07(-0.73%) |
May 27, 2008 | 9.670 | 9.680 | 9.460 | 9.620 | 53,178 | -0.06(-0.62%) |
May 26, 2008 | 9.800 | 9.850 | 9.500 | 9.680 | 70,288 | +0.00(+0.00%) |
May 23, 2008 | 9.800 | 9.850 | 9.500 | 9.680 | 70,288 | -0.13(-1.33%) |
May 22, 2008 | 9.790 | 9.920 | 9.690 | 9.810 | 244,743 | +0.02(+0.20%) |
May 21, 2008 | 9.770 | 9.820 | 9.730 | 9.790 | 73,600 | -0.01(-0.10%) |
May 20, 2008 | 9.710 | 9.890 | 9.660 | 9.800 | 49,077 | +0.02(+0.20%) |
May 19, 2008 | 9.400 | 9.900 | 9.350 | 9.780 | 95,252 | -0.17(-1.71%) |
May 16, 2008 | 9.610 | 9.960 | 9.600 | 9.950 | 51,227 | +0.32(+3.32%) |
May 15, 2008 | 9.770 | 9.800 | 9.550 | 9.630 | 31,486 | -0.11(-1.13%) |
May 14, 2008 | 9.810 | 9.950 | 9.460 | 9.740 | 46,342 | -0.06(-0.61%) |
May 13, 2008 | 9.800 | 9.860 | 9.790 | 9.800 | 35,749 | -0.03(-0.31%) |
May 12, 2008 | 9.660 | 9.830 | 9.450 | 9.830 | 50,475 | +0.16(+1.65%) |
May 09, 2008 | 9.760 | 9.800 | 9.660 | 9.670 | 24,788 | -0.13(-1.33%) |
May 08, 2008 | 9.660 | 9.870 | 9.470 | 9.800 | 38,932 | +0.05(+0.51%) |
May 07, 2008 | 9.720 | 9.900 | 9.690 | 9.750 | 40,416 | -0.13(-1.32%) |
May 06, 2008 | 9.890 | 10.00 | 9.680 | 9.880 | 58,738 | -0.02(-0.20%) |
May 05, 2008 | 9.770 | 10.01 | 9.750 | 9.900 | 61,705 | +0.10(+1.02%) |
May 02, 2008 | 9.750 | 10.01 | 9.600 | 9.800 | 34,484 | +0.10(+1.03%) |