Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.233 | 7.647 | 6.972 | 7.377 | 285,597 | +0.14(+2.00%) |
Jul 30, 2008 | 7.204 | 7.233 | 6.721 | 7.233 | 154,316 | -0.19(-2.60%) |
Jul 29, 2008 | 7.425 | 7.454 | 6.847 | 7.425 | 219,921 | +0.48(+6.95%) |
Jul 28, 2008 | 6.885 | 7.134 | 6.750 | 6.943 | 141,312 | +0.01(+0.14%) |
Jul 25, 2008 | 7.126 | 7.194 | 6.799 | 6.934 | 181,272 | -0.26(-3.62%) |
Jul 24, 2008 | 7.560 | 7.753 | 6.654 | 7.194 | 273,962 | -0.45(-5.93%) |
Jul 23, 2008 | 7.917 | 7.965 | 6.422 | 7.647 | 345,730 | -0.36(-4.46%) |
Jul 22, 2008 | 8.245 | 8.303 | 7.936 | 8.004 | 113,026 | -0.16(-2.01%) |
Jul 21, 2008 | 8.959 | 9.036 | 8.023 | 8.168 | 381,977 | +0.37(+4.70%) |
Jul 18, 2008 | 8.293 | 8.342 | 7.724 | 7.801 | 169,902 | -0.40(-4.82%) |
Jul 17, 2008 | 7.946 | 8.293 | 7.715 | 8.197 | 93,738 | +0.25(+3.16%) |
Jul 16, 2008 | 7.763 | 7.946 | 7.666 | 7.946 | 41,362 | +0.20(+2.62%) |
Jul 15, 2008 | 8.187 | 8.197 | 7.618 | 7.744 | 64,780 | -0.41(-4.97%) |
Jul 14, 2008 | 8.245 | 8.274 | 8.110 | 8.149 | 48,253 | -0.09(-1.05%) |
Jul 11, 2008 | 8.158 | 8.573 | 7.773 | 8.235 | 193,831 | +0.09(+1.07%) |
Jul 10, 2008 | 8.477 | 8.477 | 7.859 | 8.149 | 212,753 | -0.24(-2.87%) |
Jul 09, 2008 | 8.477 | 8.756 | 8.197 | 8.390 | 268,924 | -0.16(-1.92%) |
Jul 08, 2008 | 7.869 | 8.901 | 7.840 | 8.554 | 165,342 | +0.67(+8.44%) |
Jul 07, 2008 | 8.322 | 8.428 | 7.387 | 7.888 | 373,070 | -0.49(-5.87%) |
Jul 04, 2008 | 8.679 | 8.718 | 8.264 | 8.380 | 67,199 | +0.00(+0.00%) |
Jul 03, 2008 | 8.679 | 8.718 | 8.264 | 8.380 | 67,199 | -0.36(-4.08%) |
Jul 02, 2008 | 8.515 | 8.737 | 8.361 | 8.737 | 68,251 | +0.16(+1.91%) |
Jul 01, 2008 | 9.499 | 9.499 | 8.110 | 8.573 | 219,284 | -0.19(-2.20%) |
Jun 30, 2008 | 8.534 | 8.853 | 8.332 | 8.766 | 230,585 | +0.03(+0.33%) |
Jun 27, 2008 | 8.824 | 9.084 | 8.698 | 8.737 | 599,629 | +0.04(+0.44%) |
Jun 26, 2008 | 8.496 | 8.843 | 8.496 | 8.698 | 172,768 | -0.12(-1.31%) |
Jun 25, 2008 | 9.190 | 9.190 | 8.631 | 8.814 | 169,338 | -0.25(-2.77%) |
Jun 24, 2008 | 9.441 | 9.643 | 9.026 | 9.065 | 139,413 | -0.59(-6.09%) |
Jun 23, 2008 | 9.807 | 9.923 | 9.634 | 9.653 | 84,432 | -0.20(-2.05%) |
Jun 20, 2008 | 9.836 | 10.03 | 9.643 | 9.856 | 101,561 | -0.03(-0.29%) |
Jun 19, 2008 | 10.17 | 10.34 | 9.884 | 9.884 | 70,056 | -0.46(-4.47%) |
Jun 18, 2008 | 10.26 | 10.41 | 10.13 | 10.35 | 117,414 | -0.07(-0.65%) |
Jun 17, 2008 | 10.74 | 10.75 | 10.33 | 10.41 | 159,893 | -0.37(-3.40%) |
Jun 16, 2008 | 10.69 | 10.84 | 10.68 | 10.78 | 57,997 | -0.09(-0.80%) |
Jun 13, 2008 | 10.99 | 10.99 | 10.75 | 10.87 | 101,304 | -0.22(-2.00%) |
Jun 12, 2008 | 10.97 | 11.09 | 10.70 | 11.09 | 79,196 | +0.21(+1.95%) |
Jun 11, 2008 | 10.95 | 11.07 | 10.80 | 10.88 | 66,865 | +0.01(+0.09%) |
Jun 10, 2008 | 10.85 | 10.99 | 10.65 | 10.87 | 94,125 | +0.15(+1.44%) |
Jun 09, 2008 | 11.19 | 11.25 | 10.70 | 10.71 | 240,089 | -0.47(-4.22%) |
Jun 06, 2008 | 10.83 | 11.22 | 10.70 | 11.19 | 119,582 | +0.10(+0.87%) |
Jun 05, 2008 | 10.95 | 11.19 | 10.77 | 11.09 | 190,043 | +0.00(+0.00%) |
Jun 04, 2008 | 11.09 | 11.13 | 11.01 | 11.09 | 200,351 | +0.00(+0.00%) |
Jun 03, 2008 | 10.84 | 11.17 | 10.84 | 11.09 | 88,178 | +0.25(+2.31%) |
Jun 02, 2008 | 10.80 | 11.03 | 10.70 | 10.84 | 96,334 | -0.16(-1.49%) |
May 30, 2008 | 11.10 | 11.43 | 10.87 | 11.00 | 115,996 | -0.17(-1.55%) |
May 29, 2008 | 11.07 | 11.37 | 9.055 | 11.18 | 138,722 | +0.11(+0.96%) |
May 28, 2008 | 11.62 | 11.63 | 10.90 | 11.07 | 170,614 | -0.51(-4.41%) |
May 27, 2008 | 11.64 | 11.80 | 11.43 | 11.58 | 205,503 | -0.13(-1.15%) |
May 26, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 282,749 | +0.48(+4.29%) |
May 22, 2008 | 11.67 | 11.67 | 10.99 | 11.23 | 306,045 | -0.39(-3.32%) |
May 21, 2008 | 10.92 | 11.80 | 10.78 | 11.62 | 499,936 | +0.79(+7.30%) |
May 20, 2008 | 10.29 | 11.82 | 10.29 | 10.83 | 542,837 | +0.56(+5.45%) |
May 19, 2008 | 9.267 | 10.64 | 9.180 | 10.27 | 580,789 | +1.09(+11.87%) |
May 16, 2008 | 8.612 | 9.383 | 8.515 | 9.180 | 373,036 | +0.74(+8.80%) |
May 15, 2008 | 8.679 | 8.872 | 8.342 | 8.438 | 441,731 | -0.14(-1.69%) |
May 14, 2008 | 8.640 | 8.997 | 8.583 | 8.583 | 417,007 | -0.11(-1.22%) |
May 13, 2008 | 8.380 | 9.692 | 8.380 | 8.689 | 477,339 | +0.31(+3.68%) |
May 12, 2008 | 9.238 | 9.238 | 7.773 | 8.380 | 1,399,658 | -1.12(-11.78%) |
May 09, 2008 | 10.67 | 11.08 | 9.470 | 9.499 | 289,748 | -1.36(-12.52%) |
May 08, 2008 | 10.67 | 11.09 | 10.43 | 10.86 | 181,933 | -0.04(-0.35%) |
May 07, 2008 | 10.80 | 11.23 | 10.72 | 10.90 | 176,440 | +0.23(+2.17%) |
May 06, 2008 | 10.13 | 10.72 | 9.672 | 10.67 | 298,529 | +0.52(+5.13%) |
May 05, 2008 | 10.67 | 10.87 | 10.14 | 10.14 | 112,327 | -0.66(-6.07%) |
May 02, 2008 | 11.31 | 11.36 | 10.61 | 10.80 | 108,485 | -0.19(-1.75%) |