Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.042 | 9.146 | 9.001 | 9.001 | 81,574 | -0.08(-0.84%) |
Jul 30, 2008 | 9.054 | 9.134 | 8.967 | 9.077 | 12,968 | +0.20(+2.20%) |
Jul 29, 2008 | 8.881 | 8.881 | 8.668 | 8.881 | 13,803 | +0.37(+4.33%) |
Jul 28, 2008 | 8.697 | 8.704 | 8.506 | 8.512 | 24,664 | -0.26(-2.95%) |
Jul 25, 2008 | 8.806 | 8.860 | 8.708 | 8.771 | 7,179 | -0.29(-3.18%) |
Jul 24, 2008 | 9.131 | 9.131 | 8.882 | 9.059 | 26,801 | -0.16(-1.69%) |
Jul 23, 2008 | 9.059 | 9.248 | 9.059 | 9.215 | 32,217 | +0.16(+1.78%) |
Jul 22, 2008 | 8.506 | 9.059 | 8.420 | 9.054 | 59,587 | +0.45(+5.20%) |
Jul 21, 2008 | 8.760 | 8.831 | 8.606 | 8.606 | 20,983 | -0.05(-0.58%) |
Jul 18, 2008 | 8.553 | 8.737 | 8.535 | 8.656 | 47,859 | +0.06(+0.65%) |
Jul 17, 2008 | 8.363 | 8.616 | 8.339 | 8.600 | 21,901 | +0.35(+4.30%) |
Jul 16, 2008 | 7.844 | 8.246 | 7.844 | 8.246 | 65,447 | +0.52(+6.77%) |
Jul 15, 2008 | 7.746 | 7.884 | 7.608 | 7.723 | 49,092 | -0.11(-1.40%) |
Jul 14, 2008 | 8.103 | 8.219 | 7.833 | 7.833 | 54,282 | -0.27(-3.31%) |
Jul 11, 2008 | 8.017 | 8.207 | 8.011 | 8.101 | 39,461 | -0.08(-1.01%) |
Jul 10, 2008 | 8.219 | 8.328 | 8.155 | 8.184 | 31,849 | -0.10(-1.25%) |
Jul 09, 2008 | 8.532 | 8.532 | 8.270 | 8.288 | 14,987 | -0.18(-2.09%) |
Jul 08, 2008 | 8.115 | 8.465 | 8.115 | 8.465 | 33,906 | +0.35(+4.31%) |
Jul 07, 2008 | 8.305 | 8.305 | 8.017 | 8.115 | 17,441 | -0.18(-2.15%) |
Jul 04, 2008 | 8.391 | 8.391 | 8.282 | 8.293 | 5,417 | +0.00(+0.00%) |
Jul 03, 2008 | 8.391 | 8.391 | 8.282 | 8.293 | 5,417 | -0.05(-0.62%) |
Jul 02, 2008 | 8.512 | 8.587 | 8.345 | 8.345 | 12,362 | -0.10(-1.16%) |
Jul 01, 2008 | 8.052 | 8.451 | 8.023 | 8.443 | 46,420 | +0.05(+0.55%) |
Jun 30, 2008 | 8.443 | 8.443 | 8.345 | 8.397 | 39,100 | -0.03(-0.34%) |
Jun 27, 2008 | 8.466 | 8.483 | 8.409 | 8.426 | 46,021 | -0.03(-0.41%) |
Jun 26, 2008 | 8.645 | 8.645 | 8.460 | 8.460 | 27,194 | -0.31(-3.48%) |
Jun 25, 2008 | 8.869 | 8.946 | 8.766 | 8.766 | 12,317 | +0.06(+0.73%) |
Jun 24, 2008 | 8.581 | 8.766 | 8.489 | 8.702 | 23,365 | +0.11(+1.27%) |
Jun 23, 2008 | 8.685 | 8.685 | 8.570 | 8.593 | 31,449 | -0.22(-2.55%) |
Jun 20, 2008 | 8.783 | 8.934 | 8.760 | 8.818 | 100,243 | -0.14(-1.54%) |
Jun 19, 2008 | 8.933 | 8.963 | 8.814 | 8.956 | 27,834 | +0.01(+0.13%) |
Jun 18, 2008 | 9.019 | 9.019 | 8.898 | 8.944 | 37,042 | -0.14(-1.52%) |
Jun 17, 2008 | 9.353 | 9.353 | 9.082 | 9.082 | 9,667 | -0.19(-2.05%) |
Jun 16, 2008 | 9.105 | 9.297 | 9.105 | 9.272 | 20,254 | +0.08(+0.90%) |
Jun 13, 2008 | 9.163 | 9.244 | 9.101 | 9.190 | 29,625 | -0.01(-0.16%) |
Jun 12, 2008 | 9.186 | 9.344 | 9.157 | 9.205 | 13,079 | +0.05(+0.52%) |
Jun 11, 2008 | 9.399 | 9.399 | 9.157 | 9.157 | 48,323 | -0.26(-2.78%) |
Jun 10, 2008 | 9.393 | 9.474 | 9.296 | 9.419 | 11,173 | +0.05(+0.58%) |
Jun 09, 2008 | 9.509 | 9.526 | 9.313 | 9.365 | 37,346 | -0.14(-1.45%) |
Jun 06, 2008 | 9.727 | 9.727 | 9.503 | 9.503 | 23,143 | -0.39(-3.90%) |
Jun 05, 2008 | 9.802 | 9.918 | 9.791 | 9.889 | 14,140 | +0.14(+1.44%) |
Jun 04, 2008 | 9.871 | 9.883 | 9.733 | 9.748 | 17,746 | -0.12(-1.25%) |
Jun 03, 2008 | 9.992 | 9.992 | 9.777 | 9.871 | 32,847 | -0.10(-0.98%) |
Jun 02, 2008 | 10.08 | 10.08 | 9.883 | 9.969 | 29,182 | -0.15(-1.48%) |
May 30, 2008 | 10.21 | 10.21 | 10.12 | 10.12 | 61,821 | -0.05(-0.51%) |
May 29, 2008 | 10.03 | 10.24 | 10.03 | 10.17 | 24,061 | +0.13(+1.28%) |
May 28, 2008 | 10.12 | 10.12 | 9.935 | 10.04 | 82,383 | -0.05(-0.53%) |
May 27, 2008 | 10.03 | 10.11 | 10.01 | 10.10 | 18,075 | +0.05(+0.52%) |
May 26, 2008 | 10.19 | 10.19 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.19 | 10.19 | 10.04 | 10.04 | 25,470 | -0.17(-1.64%) |
May 22, 2008 | 10.13 | 10.26 | 10.11 | 10.21 | 29,873 | +0.06(+0.57%) |
May 21, 2008 | 10.34 | 10.34 | 10.13 | 10.15 | 27,418 | -0.18(-1.73%) |
May 20, 2008 | 10.43 | 10.43 | 10.27 | 10.33 | 67,601 | -0.16(-1.54%) |
May 19, 2008 | 10.46 | 10.61 | 10.46 | 10.49 | 62,434 | +0.01(+0.11%) |
May 16, 2008 | 10.61 | 10.61 | 10.42 | 10.48 | 27,836 | -0.08(-0.76%) |
May 15, 2008 | 10.50 | 10.56 | 10.45 | 10.56 | 23,615 | +0.06(+0.55%) |
May 14, 2008 | 10.49 | 10.56 | 10.49 | 10.51 | 25,940 | +0.08(+0.77%) |
May 13, 2008 | 10.57 | 10.57 | 10.29 | 10.42 | 75,031 | -0.10(-0.93%) |
May 12, 2008 | 10.42 | 10.53 | 10.42 | 10.52 | 37,310 | +0.16(+1.50%) |
May 09, 2008 | 10.43 | 10.47 | 10.37 | 10.37 | 15,522 | -0.14(-1.32%) |
May 08, 2008 | 10.62 | 10.62 | 10.50 | 10.51 | 63,434 | -0.04(-0.38%) |
May 07, 2008 | 10.80 | 10.80 | 10.55 | 10.55 | 92,500 | -0.31(-2.86%) |
May 06, 2008 | 10.74 | 10.86 | 10.65 | 10.86 | 28,473 | +0.04(+0.34%) |
May 05, 2008 | 10.95 | 10.95 | 10.79 | 10.82 | 8,250 | -0.09(-0.86%) |
May 02, 2008 | 11.03 | 11.08 | 10.87 | 10.91 | 79,379 | +0.04(+0.37%) |