Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.285 | 9.348 | 9.229 | 9.250 | 154,055 | -0.10(-1.04%) |
Jul 30, 2008 | 9.313 | 9.348 | 9.285 | 9.348 | 59,941 | +0.03(+0.30%) |
Jul 29, 2008 | 9.320 | 9.334 | 9.285 | 9.320 | 122,121 | +0.01(+0.15%) |
Jul 28, 2008 | 9.299 | 9.348 | 9.264 | 9.306 | 75,422 | -0.03(-0.37%) |
Jul 25, 2008 | 9.111 | 9.466 | 8.950 | 9.341 | 156,954 | +0.21(+2.29%) |
Jul 24, 2008 | 9.166 | 9.173 | 9.069 | 9.131 | 79,510 | +0.03(+0.38%) |
Jul 23, 2008 | 9.201 | 9.201 | 9.076 | 9.097 | 247,535 | -0.11(-1.21%) |
Jul 22, 2008 | 8.838 | 9.257 | 8.716 | 9.208 | 170,807 | +0.25(+2.80%) |
Jul 21, 2008 | 8.992 | 8.992 | 8.804 | 8.957 | 60,155 | -0.01(-0.08%) |
Jul 18, 2008 | 8.832 | 9.041 | 8.772 | 8.964 | 112,911 | +0.13(+1.42%) |
Jul 17, 2008 | 8.852 | 8.884 | 8.657 | 8.838 | 214,024 | +0.04(+0.48%) |
Jul 16, 2008 | 8.643 | 8.825 | 8.552 | 8.797 | 123,274 | +0.15(+1.78%) |
Jul 15, 2008 | 8.671 | 8.699 | 8.559 | 8.643 | 122,815 | -0.08(-0.88%) |
Jul 14, 2008 | 8.838 | 8.859 | 8.706 | 8.720 | 147,295 | -0.10(-1.19%) |
Jul 11, 2008 | 8.692 | 8.825 | 8.685 | 8.825 | 134,502 | +0.12(+1.36%) |
Jul 10, 2008 | 8.720 | 8.825 | 8.699 | 8.706 | 616,773 | -0.06(-0.64%) |
Jul 09, 2008 | 8.783 | 8.873 | 8.734 | 8.762 | 224,192 | -0.03(-0.32%) |
Jul 08, 2008 | 8.713 | 8.790 | 8.685 | 8.790 | 399,361 | +0.12(+1.37%) |
Jul 07, 2008 | 8.776 | 8.776 | 8.671 | 8.671 | 191,100 | -0.10(-1.19%) |
Jul 04, 2008 | 8.706 | 8.790 | 8.706 | 8.776 | 85,336 | +0.00(+0.00%) |
Jul 03, 2008 | 8.706 | 8.790 | 8.706 | 8.776 | 85,336 | +0.07(+0.80%) |
Jul 02, 2008 | 8.706 | 8.741 | 8.678 | 8.706 | 224,043 | -0.03(-0.40%) |
Jul 01, 2008 | 8.671 | 8.769 | 8.650 | 8.741 | 149,750 | +0.01(+0.08%) |
Jun 30, 2008 | 8.790 | 8.804 | 8.615 | 8.734 | 258,973 | -0.11(-1.26%) |
Jun 27, 2008 | 8.720 | 8.859 | 8.546 | 8.845 | 3,741,677 | +0.11(+1.28%) |
Jun 26, 2008 | 8.762 | 8.804 | 8.636 | 8.734 | 96,734 | +0.00(+0.00%) |
Jun 25, 2008 | 8.776 | 8.790 | 8.657 | 8.734 | 42,777 | +0.06(+0.72%) |
Jun 24, 2008 | 8.943 | 8.943 | 8.546 | 8.671 | 71,487 | -0.25(-2.81%) |
Jun 23, 2008 | 8.936 | 8.943 | 8.880 | 8.922 | 68,961 | +0.02(+0.24%) |
Jun 20, 2008 | 9.013 | 9.013 | 8.859 | 8.901 | 128,945 | -0.13(-1.47%) |
Jun 19, 2008 | 8.894 | 9.034 | 8.748 | 9.034 | 187,145 | +0.20(+2.21%) |
Jun 18, 2008 | 8.929 | 8.929 | 8.769 | 8.838 | 62,913 | -0.05(-0.55%) |
Jun 17, 2008 | 8.929 | 8.929 | 8.832 | 8.887 | 147,570 | -0.04(-0.47%) |
Jun 16, 2008 | 8.964 | 8.964 | 8.894 | 8.929 | 118,965 | -0.01(-0.16%) |
Jun 13, 2008 | 8.957 | 8.964 | 8.915 | 8.943 | 46,143 | +0.05(+0.55%) |
Jun 12, 2008 | 8.992 | 8.992 | 8.859 | 8.894 | 97,805 | -0.06(-0.62%) |
Jun 11, 2008 | 8.992 | 8.999 | 8.908 | 8.950 | 122,707 | -0.01(-0.16%) |
Jun 10, 2008 | 8.971 | 9.034 | 8.950 | 8.964 | 39,738 | +0.02(+0.23%) |
Jun 09, 2008 | 8.964 | 8.971 | 8.943 | 8.943 | 109,400 | -0.01(-0.16%) |
Jun 06, 2008 | 8.999 | 8.999 | 8.957 | 8.957 | 144,196 | -0.04(-0.47%) |
Jun 05, 2008 | 8.915 | 8.999 | 8.908 | 8.999 | 70,615 | +0.03(+0.39%) |
Jun 04, 2008 | 8.971 | 8.985 | 8.950 | 8.964 | 95,550 | +0.00(+0.00%) |
Jun 03, 2008 | 8.929 | 8.964 | 8.859 | 8.964 | 57,145 | +0.03(+0.39%) |
Jun 02, 2008 | 8.741 | 8.929 | 8.741 | 8.929 | 24,653 | +0.21(+2.40%) |
May 30, 2008 | 8.894 | 8.971 | 8.720 | 8.720 | 81,384 | -0.03(-0.40%) |
May 29, 2008 | 8.650 | 8.755 | 8.608 | 8.755 | 164,847 | +0.14(+1.62%) |
May 28, 2008 | 8.566 | 8.650 | 8.566 | 8.615 | 77,199 | -0.01(-0.08%) |
May 27, 2008 | 8.685 | 8.685 | 8.580 | 8.622 | 22,649 | +0.01(+0.08%) |
May 26, 2008 | 8.685 | 8.706 | 8.615 | 8.615 | 93,937 | +0.00(+0.00%) |
May 23, 2008 | 8.685 | 8.706 | 8.615 | 8.615 | 93,937 | -0.03(-0.40%) |
May 22, 2008 | 8.650 | 8.678 | 8.622 | 8.650 | 30,957 | +0.03(+0.40%) |
May 21, 2008 | 8.629 | 8.671 | 8.615 | 8.615 | 54,027 | -0.06(-0.64%) |
May 20, 2008 | 8.685 | 8.720 | 8.566 | 8.671 | 42,317 | +0.00(+0.00%) |
May 19, 2008 | 8.580 | 8.685 | 8.580 | 8.671 | 44,775 | +0.03(+0.40%) |
May 16, 2008 | 8.546 | 8.650 | 8.511 | 8.636 | 154,782 | +0.11(+1.31%) |
May 15, 2008 | 8.483 | 8.546 | 8.476 | 8.525 | 62,545 | -0.05(-0.57%) |
May 14, 2008 | 8.539 | 8.580 | 8.511 | 8.573 | 58,647 | +0.06(+0.74%) |
May 13, 2008 | 8.462 | 8.511 | 8.427 | 8.511 | 35,454 | +0.10(+1.16%) |
May 12, 2008 | 8.315 | 8.441 | 8.308 | 8.413 | 55,834 | -0.06(-0.74%) |
May 09, 2008 | 8.371 | 8.476 | 8.371 | 8.476 | 45,556 | +0.10(+1.25%) |
May 08, 2008 | 8.364 | 8.392 | 8.319 | 8.371 | 87,257 | +0.00(+0.00%) |
May 07, 2008 | 8.364 | 8.371 | 8.336 | 8.371 | 10,218 | +0.01(+0.17%) |
May 06, 2008 | 8.371 | 8.371 | 8.287 | 8.357 | 11,245 | +0.06(+0.67%) |
May 05, 2008 | 8.336 | 8.336 | 8.294 | 8.301 | 6,622 | -0.04(-0.50%) |
May 02, 2008 | 8.336 | 8.371 | 8.248 | 8.343 | 49,382 | +0.08(+1.01%) |