Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.897 | 7.918 | 7.897 | 7.918 | 52,381 | +0.06(+0.76%) |
Jul 30, 2008 | 7.837 | 7.973 | 7.837 | 7.859 | 17,009 | -0.05(-0.62%) |
Jul 29, 2008 | 7.908 | 7.978 | 7.843 | 7.908 | 20,984 | +0.09(+1.11%) |
Jul 28, 2008 | 7.771 | 7.843 | 7.751 | 7.821 | 1,978 | -0.02(-0.28%) |
Jul 25, 2008 | 7.718 | 7.859 | 7.681 | 7.843 | 11,462 | -0.04(-0.48%) |
Jul 24, 2008 | 7.913 | 7.978 | 7.728 | 7.881 | 14,711 | +0.04(+0.55%) |
Jul 23, 2008 | 7.762 | 7.924 | 7.762 | 7.837 | 11,693 | +0.13(+1.68%) |
Jul 22, 2008 | 7.729 | 7.908 | 7.708 | 7.708 | 8,658 | -0.27(-3.32%) |
Jul 21, 2008 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 7.924 | 7.973 | 7.897 | 7.973 | 6,291 | +0.14(+1.80%) |
Jul 17, 2008 | 7.718 | 7.848 | 7.718 | 7.832 | 3,799 | +0.12(+1.54%) |
Jul 16, 2008 | 7.908 | 7.913 | 7.713 | 7.713 | 9,845 | -0.27(-3.39%) |
Jul 15, 2008 | 7.816 | 7.983 | 7.789 | 7.983 | 4,398 | +0.04(+0.48%) |
Jul 14, 2008 | 8.027 | 8.059 | 7.835 | 7.946 | 18,464 | -0.11(-1.41%) |
Jul 11, 2008 | 8.108 | 8.113 | 8.048 | 8.059 | 14,531 | -0.05(-0.67%) |
Jul 10, 2008 | 8.124 | 8.124 | 8.108 | 8.113 | 8,225 | +0.04(+0.54%) |
Jul 09, 2008 | 8.059 | 8.070 | 7.881 | 8.070 | 129,610 | +0.01(+0.13%) |
Jul 08, 2008 | 7.864 | 8.081 | 7.837 | 8.059 | 5,435 | +0.05(+0.68%) |
Jul 07, 2008 | 7.881 | 8.140 | 7.810 | 8.005 | 6,147 | +0.02(+0.27%) |
Jul 04, 2008 | 8.059 | 8.156 | 7.816 | 7.983 | 13,367 | +0.00(+0.00%) |
Jul 03, 2008 | 8.059 | 8.156 | 7.816 | 7.983 | 13,367 | -0.26(-3.15%) |
Jul 02, 2008 | 8.384 | 8.384 | 8.178 | 8.243 | 13,215 | -0.16(-1.93%) |
Jul 01, 2008 | 8.151 | 8.422 | 8.102 | 8.405 | 23,202 | +0.18(+2.24%) |
Jun 30, 2008 | 7.812 | 8.335 | 7.805 | 8.221 | 19,333 | +0.11(+1.33%) |
Jun 27, 2008 | 7.973 | 8.113 | 7.973 | 8.113 | 16,595 | +0.17(+2.11%) |
Jun 26, 2008 | 7.843 | 7.946 | 7.843 | 7.946 | 2,287 | +0.08(+0.96%) |
Jun 25, 2008 | 7.843 | 7.935 | 7.843 | 7.870 | 36,873 | +0.08(+1.04%) |
Jun 24, 2008 | 7.708 | 7.843 | 7.708 | 7.789 | 11,385 | -0.01(-0.07%) |
Jun 23, 2008 | 7.843 | 7.843 | 7.772 | 7.794 | 17,748 | +0.08(+0.98%) |
Jun 20, 2008 | 7.702 | 7.718 | 7.702 | 7.718 | 4,455 | +0.01(+0.14%) |
Jun 19, 2008 | 7.702 | 7.810 | 7.702 | 7.708 | 5,444 | +0.00(+0.00%) |
Jun 18, 2008 | 7.702 | 7.737 | 7.702 | 7.708 | 9,384 | +0.00(+0.00%) |
Jun 17, 2008 | 7.675 | 7.740 | 7.675 | 7.708 | 5,259 | +0.12(+1.57%) |
Jun 16, 2008 | 7.475 | 7.643 | 7.475 | 7.589 | 7,297 | +0.04(+0.57%) |
Jun 13, 2008 | 7.513 | 7.545 | 7.486 | 7.545 | 23,776 | -0.03(-0.36%) |
Jun 12, 2008 | 7.592 | 7.675 | 7.507 | 7.572 | 28,908 | +0.06(+0.79%) |
Jun 11, 2008 | 7.444 | 7.616 | 7.410 | 7.513 | 51,277 | +0.05(+0.73%) |
Jun 10, 2008 | 7.405 | 7.459 | 7.329 | 7.459 | 15,787 | +0.00(+0.00%) |
Jun 09, 2008 | 7.556 | 7.908 | 7.437 | 7.459 | 208,606 | +0.01(+0.15%) |
Jun 06, 2008 | 7.897 | 7.913 | 7.280 | 7.448 | 10,723 | -0.03(-0.43%) |
Jun 05, 2008 | 7.529 | 7.562 | 7.480 | 7.480 | 2,403 | +0.14(+1.92%) |
Jun 04, 2008 | 7.291 | 7.475 | 7.253 | 7.340 | 15,123 | +0.10(+1.34%) |
Jun 03, 2008 | 7.232 | 7.432 | 7.167 | 7.242 | 36,608 | -0.03(-0.37%) |
Jun 02, 2008 | 7.572 | 7.653 | 7.152 | 7.269 | 29,662 | -0.32(-4.21%) |
May 30, 2008 | 7.415 | 7.686 | 7.410 | 7.589 | 15,872 | +0.12(+1.59%) |
May 29, 2008 | 7.589 | 7.626 | 7.470 | 7.470 | 15,899 | -0.10(-1.36%) |
May 28, 2008 | 7.610 | 7.632 | 7.529 | 7.572 | 14,273 | -0.08(-0.99%) |
May 27, 2008 | 7.599 | 7.779 | 7.599 | 7.648 | 12,668 | +0.08(+1.00%) |
May 26, 2008 | 7.291 | 7.702 | 7.237 | 7.572 | 7,809 | +0.00(+0.00%) |
May 23, 2008 | 7.291 | 7.702 | 7.237 | 7.572 | 7,809 | +0.17(+2.34%) |
May 22, 2008 | 7.502 | 7.556 | 7.232 | 7.399 | 16,672 | +0.01(+0.07%) |
May 21, 2008 | 7.248 | 7.394 | 7.248 | 7.394 | 14,051 | -0.13(-1.73%) |
May 20, 2008 | 7.296 | 7.545 | 7.269 | 7.524 | 5,731 | +0.16(+2.20%) |
May 19, 2008 | 7.832 | 7.859 | 7.221 | 7.361 | 18,386 | -0.34(-4.36%) |
May 16, 2008 | 7.794 | 7.794 | 7.697 | 7.697 | 7,922 | -0.03(-0.42%) |
May 15, 2008 | 7.709 | 7.794 | 7.528 | 7.729 | 38,100 | -0.13(-1.65%) |
May 14, 2008 | 7.643 | 7.918 | 7.475 | 7.859 | 15,506 | +0.25(+3.27%) |
May 13, 2008 | 7.772 | 7.837 | 7.599 | 7.610 | 8,419 | +0.04(+0.50%) |
May 12, 2008 | 7.518 | 7.653 | 7.394 | 7.572 | 52,007 | +0.05(+0.72%) |
May 09, 2008 | 7.118 | 7.518 | 7.118 | 7.518 | 30,431 | +0.29(+4.04%) |
May 08, 2008 | 7.218 | 7.459 | 7.194 | 7.226 | 15,711 | +0.03(+0.38%) |
May 07, 2008 | 7.497 | 7.497 | 7.194 | 7.199 | 6,291 | +0.01(+0.08%) |
May 06, 2008 | 7.421 | 7.421 | 7.183 | 7.194 | 26,808 | -0.19(-2.56%) |
May 05, 2008 | 7.378 | 7.502 | 7.378 | 7.383 | 13,984 | +0.08(+1.04%) |
May 02, 2008 | 7.329 | 7.410 | 7.307 | 7.307 | 3,374 | +0.12(+1.73%) |