Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.820 | 7.840 | 7.620 | 7.790 | 2,562,498 | +0.11(+1.43%) |
Jul 30, 2008 | 7.980 | 8.000 | 7.560 | 7.680 | 2,930,028 | -0.13(-1.66%) |
Jul 29, 2008 | 7.810 | 8.260 | 7.520 | 7.810 | 10,342,962 | -1.83(-18.98%) |
Jul 28, 2008 | 9.520 | 9.780 | 9.470 | 9.640 | 1,301,476 | -0.04(-0.41%) |
Jul 25, 2008 | 9.560 | 9.750 | 9.510 | 9.680 | 1,075,569 | +0.12(+1.26%) |
Jul 24, 2008 | 9.660 | 9.660 | 9.480 | 9.560 | 762,788 | -0.04(-0.42%) |
Jul 23, 2008 | 9.410 | 9.720 | 9.360 | 9.600 | 1,098,125 | +0.14(+1.48%) |
Jul 22, 2008 | 9.460 | 9.500 | 9.310 | 9.460 | 967,976 | -0.07(-0.73%) |
Jul 21, 2008 | 9.570 | 9.590 | 9.380 | 9.530 | 431,361 | -0.01(-0.10%) |
Jul 18, 2008 | 9.640 | 9.640 | 9.350 | 9.540 | 539,842 | -0.12(-1.24%) |
Jul 17, 2008 | 9.680 | 9.770 | 9.460 | 9.660 | 634,740 | +0.03(+0.31%) |
Jul 16, 2008 | 9.410 | 9.650 | 9.270 | 9.630 | 1,016,259 | +0.24(+2.56%) |
Jul 15, 2008 | 9.220 | 9.580 | 9.180 | 9.390 | 840,884 | -0.05(-0.53%) |
Jul 14, 2008 | 9.430 | 9.530 | 9.230 | 9.440 | 1,064,702 | +0.05(+0.53%) |
Jul 11, 2008 | 9.280 | 9.520 | 9.145 | 9.390 | 926,869 | -0.01(-0.11%) |
Jul 10, 2008 | 9.180 | 9.680 | 9.160 | 9.400 | 1,207,195 | +0.23(+2.51%) |
Jul 09, 2008 | 9.440 | 9.480 | 9.170 | 9.170 | 891,333 | -0.24(-2.55%) |
Jul 08, 2008 | 9.180 | 9.470 | 9.070 | 9.410 | 937,663 | +0.21(+2.28%) |
Jul 07, 2008 | 9.270 | 9.440 | 9.050 | 9.200 | 903,385 | +0.00(+0.00%) |
Jul 04, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | +0.00(+0.00%) |
Jul 03, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | -0.07(-0.76%) |
Jul 02, 2008 | 9.600 | 9.620 | 9.220 | 9.270 | 1,113,587 | -0.34(-3.54%) |
Jul 01, 2008 | 9.540 | 9.620 | 9.310 | 9.610 | 936,655 | +0.10(+1.05%) |
Jun 30, 2008 | 9.640 | 9.730 | 9.470 | 9.510 | 1,536,108 | -0.13(-1.35%) |
Jun 27, 2008 | 9.860 | 10.04 | 9.620 | 9.640 | 2,627,067 | -0.22(-2.23%) |
Jun 26, 2008 | 10.00 | 10.13 | 9.780 | 9.860 | 966,555 | -0.28(-2.76%) |
Jun 25, 2008 | 9.850 | 10.23 | 9.840 | 10.14 | 1,288,161 | +0.30(+3.05%) |
Jun 24, 2008 | 9.900 | 10.08 | 9.830 | 9.840 | 1,356,248 | -0.15(-1.50%) |
Jun 23, 2008 | 10.14 | 10.26 | 9.960 | 9.990 | 764,843 | -0.13(-1.28%) |
Jun 20, 2008 | 10.55 | 10.58 | 10.00 | 10.12 | 2,577,657 | -0.44(-4.17%) |
Jun 19, 2008 | 10.40 | 10.60 | 10.34 | 10.56 | 1,318,232 | +0.12(+1.15%) |
Jun 18, 2008 | 10.20 | 10.49 | 10.11 | 10.44 | 1,811,118 | +0.20(+1.95%) |
Jun 17, 2008 | 10.23 | 10.43 | 10.13 | 10.24 | 1,708,761 | +0.08(+0.79%) |
Jun 16, 2008 | 9.910 | 10.19 | 9.650 | 10.16 | 1,897,519 | +0.25(+2.52%) |
Jun 13, 2008 | 9.610 | 9.910 | 9.610 | 9.910 | 1,141,047 | +0.34(+3.55%) |
Jun 12, 2008 | 9.590 | 9.810 | 9.390 | 9.570 | 1,508,267 | +0.07(+0.74%) |
Jun 11, 2008 | 9.810 | 9.900 | 9.500 | 9.500 | 1,098,907 | -0.32(-3.26%) |
Jun 10, 2008 | 9.850 | 9.950 | 9.670 | 9.820 | 1,252,749 | -0.02(-0.20%) |
Jun 09, 2008 | 10.00 | 10.05 | 9.740 | 9.840 | 1,704,491 | -0.16(-1.60%) |
Jun 06, 2008 | 9.910 | 10.13 | 9.730 | 10.00 | 1,578,633 | +0.01(+0.10%) |
Jun 05, 2008 | 9.730 | 10.35 | 9.710 | 9.990 | 2,833,263 | +0.44(+4.61%) |
Jun 04, 2008 | 9.180 | 9.640 | 9.180 | 9.550 | 1,532,977 | +0.38(+4.14%) |
Jun 03, 2008 | 9.310 | 9.460 | 9.010 | 9.170 | 999,465 | -0.09(-0.97%) |
Jun 02, 2008 | 9.570 | 9.770 | 9.110 | 9.260 | 1,887,818 | -0.36(-3.74%) |
May 30, 2008 | 9.290 | 9.700 | 9.120 | 9.620 | 2,088,414 | +0.32(+3.44%) |
May 29, 2008 | 9.120 | 9.320 | 9.100 | 9.300 | 1,033,430 | +0.13(+1.42%) |
May 28, 2008 | 9.140 | 9.195 | 9.060 | 9.170 | 707,071 | +0.08(+0.88%) |
May 27, 2008 | 9.020 | 9.190 | 8.900 | 9.090 | 879,077 | +0.12(+1.34%) |
May 26, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | +0.00(+0.00%) |
May 23, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | -0.18(-1.97%) |
May 22, 2008 | 9.250 | 9.560 | 9.070 | 9.150 | 3,102,301 | -0.06(-0.65%) |
May 21, 2008 | 8.780 | 9.410 | 8.770 | 9.210 | 4,111,862 | +0.47(+5.38%) |
May 20, 2008 | 8.670 | 8.860 | 8.620 | 8.740 | 2,163,192 | +0.06(+0.69%) |
May 19, 2008 | 8.500 | 8.870 | 8.460 | 8.680 | 3,157,858 | +0.14(+1.64%) |
May 16, 2008 | 8.660 | 8.900 | 8.360 | 8.540 | 3,716,239 | +0.37(+4.53%) |
May 15, 2008 | 8.070 | 8.220 | 8.050 | 8.170 | 682,340 | +0.10(+1.24%) |
May 14, 2008 | 8.000 | 8.270 | 8.000 | 8.070 | 1,104,026 | +0.07(+0.88%) |
May 13, 2008 | 8.020 | 8.070 | 7.980 | 8.000 | 1,310,198 | -0.02(-0.25%) |
May 12, 2008 | 7.930 | 8.100 | 7.930 | 8.020 | 1,585,268 | +0.12(+1.52%) |
May 09, 2008 | 8.000 | 8.000 | 7.870 | 7.900 | 1,575,069 | -0.10(-1.25%) |
May 08, 2008 | 7.970 | 8.060 | 7.900 | 8.000 | 1,941,098 | +0.03(+0.38%) |
May 07, 2008 | 7.730 | 8.070 | 7.690 | 7.970 | 2,225,676 | +0.26(+3.37%) |
May 06, 2008 | 7.750 | 7.790 | 7.650 | 7.710 | 2,083,248 | -0.05(-0.64%) |
May 05, 2008 | 7.880 | 7.970 | 7.730 | 7.760 | 1,347,361 | -0.10(-1.27%) |
May 02, 2008 | 8.180 | 8.218 | 7.820 | 7.860 | 1,928,392 | -0.29(-3.56%) |