Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.235 | 9.353 | 9.235 | 9.283 | 757,026 | +0.03(+0.32%) |
Jul 30, 2008 | 9.241 | 9.310 | 9.181 | 9.253 | 437,137 | +0.06(+0.63%) |
Jul 29, 2008 | 9.196 | 9.227 | 9.171 | 9.196 | 257,672 | +0.04(+0.41%) |
Jul 28, 2008 | 9.403 | 9.403 | 9.139 | 9.158 | 434,127 | -0.11(-1.23%) |
Jul 25, 2008 | 9.264 | 9.295 | 9.238 | 9.272 | 491,431 | +0.00(+0.02%) |
Jul 24, 2008 | 9.427 | 9.427 | 9.213 | 9.271 | 1,393,448 | -0.03(-0.34%) |
Jul 23, 2008 | 9.306 | 9.358 | 9.281 | 9.302 | 888,363 | +0.01(+0.12%) |
Jul 22, 2008 | 9.150 | 9.291 | 9.135 | 9.291 | 1,291,129 | +0.14(+1.55%) |
Jul 21, 2008 | 9.236 | 9.236 | 9.119 | 9.149 | 303,917 | -0.07(-0.75%) |
Jul 18, 2008 | 9.227 | 9.227 | 9.160 | 9.217 | 139,764 | -0.04(-0.40%) |
Jul 17, 2008 | 9.227 | 9.281 | 9.155 | 9.255 | 2,570,596 | +0.06(+0.68%) |
Jul 16, 2008 | 9.075 | 9.200 | 9.075 | 9.192 | 989,248 | +0.17(+1.85%) |
Jul 15, 2008 | 8.919 | 9.069 | 8.876 | 9.025 | 1,075,730 | +0.12(+1.30%) |
Jul 14, 2008 | 9.096 | 9.096 | 8.877 | 8.910 | 260,983 | -0.06(-0.63%) |
Jul 11, 2008 | 8.933 | 9.007 | 8.875 | 8.966 | 582,358 | -0.02(-0.24%) |
Jul 10, 2008 | 8.933 | 8.988 | 8.874 | 8.988 | 482,818 | +0.07(+0.82%) |
Jul 09, 2008 | 9.018 | 9.055 | 8.912 | 8.914 | 207,924 | -0.08(-0.85%) |
Jul 08, 2008 | 8.751 | 8.991 | 8.751 | 8.991 | 1,559,970 | +0.23(+2.58%) |
Jul 07, 2008 | 8.816 | 8.849 | 8.704 | 8.765 | 529,485 | -0.02(-0.23%) |
Jul 04, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | +0.00(+0.00%) |
Jul 03, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | -0.03(-0.37%) |
Jul 02, 2008 | 8.868 | 8.889 | 8.811 | 8.818 | 113,411 | -0.03(-0.34%) |
Jul 01, 2008 | 8.785 | 8.854 | 8.743 | 8.847 | 833,569 | +0.00(+0.00%) |
Jun 30, 2008 | 8.797 | 8.905 | 8.797 | 8.847 | 85,335 | +0.01(+0.11%) |
Jun 27, 2008 | 8.863 | 8.869 | 8.810 | 8.838 | 230,826 | -0.00(-0.02%) |
Jun 26, 2008 | 8.924 | 8.930 | 8.838 | 8.840 | 339,223 | -0.15(-1.63%) |
Jun 25, 2008 | 8.904 | 9.027 | 8.879 | 8.986 | 320,318 | +0.12(+1.30%) |
Jun 24, 2008 | 8.889 | 8.932 | 8.863 | 8.871 | 1,352,244 | -0.07(-0.79%) |
Jun 23, 2008 | 8.994 | 9.004 | 8.916 | 8.941 | 461,626 | -0.04(-0.47%) |
Jun 20, 2008 | 9.105 | 9.105 | 8.958 | 8.983 | 350,654 | -0.17(-1.89%) |
Jun 19, 2008 | 9.080 | 9.177 | 9.058 | 9.157 | 2,293,403 | +0.06(+0.70%) |
Jun 18, 2008 | 9.133 | 9.149 | 9.070 | 9.092 | 131,759 | -0.07(-0.72%) |
Jun 17, 2008 | 9.278 | 9.278 | 9.152 | 9.158 | 130,767 | -0.03(-0.34%) |
Jun 16, 2008 | 9.255 | 9.255 | 9.075 | 9.189 | 146,764 | +0.04(+0.39%) |
Jun 13, 2008 | 9.103 | 9.155 | 9.057 | 9.153 | 121,986 | +0.12(+1.28%) |
Jun 12, 2008 | 8.929 | 9.075 | 8.929 | 9.038 | 179,771 | +0.15(+1.69%) |
Jun 11, 2008 | 8.979 | 8.979 | 8.888 | 8.888 | 625,804 | -0.12(-1.33%) |
Jun 10, 2008 | 9.003 | 9.035 | 8.958 | 9.008 | 136,261 | -0.03(-0.35%) |
Jun 09, 2008 | 9.135 | 9.135 | 8.969 | 9.039 | 150,568 | -0.06(-0.70%) |
Jun 06, 2008 | 9.202 | 9.206 | 9.103 | 9.103 | 197,556 | -0.19(-2.05%) |
Jun 05, 2008 | 9.191 | 9.297 | 9.155 | 9.294 | 1,108,513 | +0.12(+1.36%) |
Jun 04, 2008 | 9.060 | 9.200 | 9.060 | 9.169 | 104,702 | +0.09(+0.97%) |
Jun 03, 2008 | 9.078 | 9.117 | 9.014 | 9.081 | 159,950 | +0.04(+0.41%) |
Jun 02, 2008 | 9.110 | 9.111 | 8.975 | 9.044 | 1,003,344 | -0.09(-0.94%) |
May 30, 2008 | 9.116 | 9.143 | 9.088 | 9.130 | 191,626 | +0.02(+0.19%) |
May 29, 2008 | 8.999 | 9.149 | 8.980 | 9.113 | 72,444 | +0.12(+1.34%) |
May 28, 2008 | 8.991 | 9.024 | 8.942 | 8.993 | 101,685 | -0.02(-0.24%) |
May 27, 2008 | 8.968 | 9.014 | 8.944 | 9.014 | 130,177 | +0.07(+0.77%) |
May 26, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 963,939 | -0.06(-0.69%) |
May 22, 2008 | 8.996 | 9.049 | 8.955 | 9.008 | 217,774 | +0.04(+0.44%) |
May 21, 2008 | 9.041 | 9.107 | 8.968 | 8.969 | 1,138,267 | -0.03(-0.30%) |
May 20, 2008 | 9.027 | 9.027 | 8.956 | 8.996 | 772,012 | +0.01(+0.12%) |
May 19, 2008 | 8.939 | 9.054 | 8.930 | 8.985 | 570,754 | +0.00(+0.05%) |
May 16, 2008 | 9.007 | 9.007 | 8.938 | 8.980 | 52,219 | +0.00(+0.05%) |
May 15, 2008 | 9.035 | 9.035 | 8.900 | 8.975 | 289,437 | +0.02(+0.21%) |
May 14, 2008 | 8.961 | 9.002 | 8.944 | 8.957 | 186,105 | +0.05(+0.51%) |
May 13, 2008 | 8.996 | 8.996 | 8.883 | 8.911 | 118,355 | -0.04(-0.45%) |
May 12, 2008 | 8.879 | 8.963 | 8.865 | 8.952 | 233,951 | +0.07(+0.74%) |
May 09, 2008 | 8.840 | 8.896 | 8.815 | 8.886 | 310,161 | -0.02(-0.19%) |
May 08, 2008 | 8.871 | 8.904 | 8.848 | 8.904 | 67,698 | +0.05(+0.62%) |
May 07, 2008 | 8.946 | 8.961 | 8.746 | 8.849 | 410,809 | -0.08(-0.93%) |
May 06, 2008 | 8.850 | 8.940 | 8.819 | 8.932 | 224,255 | +0.05(+0.58%) |
May 05, 2008 | 8.969 | 8.969 | 8.837 | 8.880 | 103,837 | -0.03(-0.37%) |
May 02, 2008 | 9.142 | 9.142 | 8.913 | 8.913 | 413,390 | -0.08(-0.90%) |