Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.660 | 7.820 | 7.500 | 7.540 | 28,368 | -0.51(-6.34%) |
Jul 30, 2008 | 8.040 | 8.050 | 7.970 | 8.050 | 4,846 | -0.06(-0.74%) |
Jul 29, 2008 | 8.110 | 8.110 | 7.800 | 8.110 | 5,950 | +0.29(+3.71%) |
Jul 28, 2008 | 7.910 | 7.950 | 7.600 | 7.820 | 72,248 | -0.08(-1.01%) |
Jul 25, 2008 | 7.510 | 8.030 | 7.510 | 7.900 | 5,931 | -0.10(-1.25%) |
Jul 24, 2008 | 8.000 | 8.090 | 7.800 | 8.000 | 33,853 | +0.07(+0.88%) |
Jul 23, 2008 | 7.900 | 7.930 | 7.710 | 7.930 | 21,940 | +0.13(+1.67%) |
Jul 22, 2008 | 7.990 | 7.990 | 7.630 | 7.800 | 11,350 | +0.00(+0.00%) |
Jul 21, 2008 | 7.810 | 7.900 | 7.760 | 7.800 | 9,728 | +0.10(+1.30%) |
Jul 18, 2008 | 7.145 | 7.710 | 7.145 | 7.700 | 17,045 | +0.46(+6.35%) |
Jul 17, 2008 | 7.190 | 7.250 | 7.120 | 7.240 | 4,723 | +0.12(+1.69%) |
Jul 16, 2008 | 7.050 | 7.250 | 7.050 | 7.120 | 2,407 | -0.13(-1.79%) |
Jul 15, 2008 | 6.600 | 7.340 | 6.300 | 7.250 | 93,683 | -0.30(-3.97%) |
Jul 14, 2008 | 7.580 | 7.580 | 7.500 | 7.550 | 9,945 | +0.15(+2.03%) |
Jul 11, 2008 | 7.690 | 7.710 | 7.400 | 7.400 | 6,769 | -0.01(-0.13%) |
Jul 10, 2008 | 7.710 | 7.710 | 7.340 | 7.410 | 5,162 | -0.03(-0.40%) |
Jul 09, 2008 | 7.340 | 7.690 | 7.340 | 7.440 | 98,022 | -0.02(-0.27%) |
Jul 08, 2008 | 7.580 | 7.630 | 7.400 | 7.460 | 13,390 | -0.06(-0.80%) |
Jul 07, 2008 | 7.180 | 7.700 | 7.000 | 7.520 | 28,232 | +0.13(+1.76%) |
Jul 04, 2008 | 7.450 | 7.690 | 7.170 | 7.390 | 6,899 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.690 | 7.170 | 7.390 | 6,899 | -0.52(-6.57%) |
Jul 02, 2008 | 7.900 | 8.000 | 7.900 | 7.910 | 2,700 | +0.02(+0.25%) |
Jul 01, 2008 | 7.660 | 7.890 | 7.620 | 7.890 | 4,130 | +0.05(+0.64%) |
Jun 30, 2008 | 7.910 | 8.000 | 7.730 | 7.840 | 13,314 | +0.10(+1.29%) |
Jun 27, 2008 | 7.480 | 7.740 | 7.000 | 7.740 | 44,097 | +0.59(+8.25%) |
Jun 26, 2008 | 7.290 | 7.360 | 7.000 | 7.150 | 10,197 | -0.35(-4.67%) |
Jun 25, 2008 | 7.460 | 7.760 | 7.300 | 7.500 | 18,012 | -0.07(-0.92%) |
Jun 24, 2008 | 7.490 | 7.945 | 7.250 | 7.570 | 42,946 | -0.43(-5.37%) |
Jun 23, 2008 | 7.414 | 8.000 | 7.350 | 8.000 | 11,217 | +0.35(+4.58%) |
Jun 20, 2008 | 7.360 | 7.650 | 7.050 | 7.650 | 13,402 | +0.32(+4.37%) |
Jun 19, 2008 | 7.220 | 7.330 | 7.120 | 7.330 | 8,460 | +0.10(+1.38%) |
Jun 18, 2008 | 7.190 | 7.370 | 6.800 | 7.230 | 80,322 | +0.07(+0.98%) |
Jun 17, 2008 | 7.850 | 7.860 | 7.160 | 7.160 | 20,779 | -0.64(-8.21%) |
Jun 16, 2008 | 7.890 | 7.910 | 7.750 | 7.800 | 17,796 | -0.19(-2.38%) |
Jun 13, 2008 | 8.170 | 8.550 | 7.880 | 7.990 | 19,739 | -0.17(-2.08%) |
Jun 12, 2008 | 8.370 | 8.370 | 8.110 | 8.160 | 43,600 | -0.26(-3.09%) |
Jun 11, 2008 | 8.990 | 8.990 | 8.360 | 8.420 | 8,343 | -0.49(-5.50%) |
Jun 10, 2008 | 9.000 | 9.110 | 8.860 | 8.910 | 32,822 | +0.14(+1.60%) |
Jun 09, 2008 | 8.690 | 8.990 | 8.620 | 8.770 | 18,282 | +0.05(+0.57%) |
Jun 06, 2008 | 8.990 | 8.990 | 8.420 | 8.720 | 59,378 | +0.08(+0.93%) |
Jun 05, 2008 | 8.130 | 8.640 | 8.030 | 8.640 | 27,176 | +0.64(+8.00%) |
Jun 04, 2008 | 8.280 | 8.380 | 7.950 | 8.000 | 13,414 | -0.23(-2.79%) |
Jun 03, 2008 | 8.160 | 8.250 | 7.750 | 8.230 | 28,554 | +0.10(+1.23%) |
Jun 02, 2008 | 7.490 | 9.620 | 7.490 | 8.130 | 89,368 | +0.78(+10.61%) |
May 30, 2008 | 8.050 | 8.050 | 7.340 | 7.350 | 175,537 | -0.45(-5.77%) |
May 29, 2008 | 7.250 | 8.240 | 7.250 | 7.800 | 78,079 | +0.54(+7.44%) |
May 28, 2008 | 7.240 | 7.360 | 7.180 | 7.260 | 12,472 | +0.16(+2.25%) |
May 27, 2008 | 7.220 | 7.250 | 7.100 | 7.100 | 12,038 | +0.00(+0.00%) |
May 26, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | +0.00(+0.00%) |
May 23, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | -0.60(-7.79%) |
May 22, 2008 | 7.800 | 7.850 | 7.700 | 7.700 | 2,500 | -0.02(-0.26%) |
May 21, 2008 | 7.810 | 7.940 | 7.660 | 7.720 | 6,075 | -0.28(-3.50%) |
May 20, 2008 | 7.960 | 8.130 | 7.890 | 8.000 | 6,187 | +0.11(+1.39%) |
May 19, 2008 | 7.900 | 8.020 | 7.600 | 7.890 | 17,952 | -0.13(-1.62%) |
May 16, 2008 | 7.410 | 8.320 | 7.410 | 8.020 | 20,817 | +0.62(+8.38%) |
May 15, 2008 | 7.500 | 7.600 | 7.330 | 7.400 | 12,025 | -0.03(-0.40%) |
May 14, 2008 | 7.120 | 7.600 | 7.120 | 7.430 | 8,245 | +0.24(+3.34%) |
May 13, 2008 | 7.600 | 7.600 | 7.070 | 7.190 | 3,200 | -0.40(-5.27%) |
May 12, 2008 | 7.660 | 7.750 | 7.520 | 7.590 | 4,600 | +0.01(+0.13%) |
May 09, 2008 | 7.300 | 7.580 | 6.770 | 7.580 | 4,000 | +0.25(+3.41%) |
May 08, 2008 | 7.260 | 7.330 | 6.950 | 7.330 | 8,900 | +0.07(+0.96%) |
May 07, 2008 | 6.940 | 7.470 | 6.940 | 7.260 | 8,275 | +0.31(+4.46%) |
May 06, 2008 | 6.750 | 7.100 | 6.630 | 6.950 | 9,168 | +0.24(+3.58%) |
May 05, 2008 | 6.580 | 6.980 | 6.210 | 6.710 | 19,568 | +0.09(+1.36%) |
May 02, 2008 | 7.050 | 7.070 | 6.590 | 6.620 | 3,809 | -0.36(-5.16%) |