Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.850 | 10.32 | 9.741 | 9.937 | 201,162 | -0.04(-0.38%) |
Jul 30, 2008 | 10.24 | 10.29 | 9.861 | 9.975 | 143,290 | -0.20(-1.98%) |
Jul 29, 2008 | 10.18 | 10.35 | 9.315 | 10.18 | 206,993 | +0.53(+5.49%) |
Jul 28, 2008 | 10.14 | 10.31 | 9.571 | 9.648 | 222,687 | -0.53(-5.20%) |
Jul 25, 2008 | 9.670 | 10.50 | 9.550 | 10.18 | 158,453 | +0.61(+6.33%) |
Jul 24, 2008 | 9.386 | 10.47 | 9.386 | 9.571 | 393,599 | +0.76(+8.61%) |
Jul 23, 2008 | 8.807 | 9.222 | 8.562 | 8.813 | 157,654 | +0.10(+1.13%) |
Jul 22, 2008 | 8.349 | 8.769 | 8.349 | 8.715 | 172,741 | +0.22(+2.63%) |
Jul 21, 2008 | 8.251 | 8.638 | 8.251 | 8.491 | 266,295 | -0.08(-0.95%) |
Jul 18, 2008 | 8.747 | 8.747 | 8.524 | 8.573 | 169,987 | -0.22(-2.54%) |
Jul 17, 2008 | 8.884 | 8.928 | 8.595 | 8.797 | 434,864 | -0.02(-0.19%) |
Jul 16, 2008 | 8.349 | 9.059 | 8.349 | 8.813 | 171,966 | +0.52(+6.32%) |
Jul 15, 2008 | 8.382 | 8.584 | 8.218 | 8.289 | 135,953 | -0.17(-2.06%) |
Jul 14, 2008 | 8.491 | 8.655 | 8.426 | 8.464 | 116,288 | +0.06(+0.71%) |
Jul 11, 2008 | 8.486 | 8.551 | 8.273 | 8.404 | 161,475 | -0.14(-1.66%) |
Jul 10, 2008 | 8.355 | 8.797 | 8.317 | 8.546 | 141,093 | +0.16(+1.95%) |
Jul 09, 2008 | 8.491 | 8.496 | 8.327 | 8.382 | 148,550 | -0.09(-1.03%) |
Jul 08, 2008 | 8.256 | 8.491 | 8.104 | 8.469 | 175,913 | +0.21(+2.58%) |
Jul 07, 2008 | 8.245 | 8.426 | 8.185 | 8.256 | 203,650 | +0.03(+0.40%) |
Jul 04, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | +0.00(+0.00%) |
Jul 03, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | -0.10(-1.25%) |
Jul 02, 2008 | 8.360 | 8.551 | 8.224 | 8.327 | 515,805 | -0.05(-0.65%) |
Jul 01, 2008 | 8.338 | 8.595 | 8.305 | 8.382 | 208,365 | -0.08(-0.90%) |
Jun 30, 2008 | 8.436 | 8.529 | 8.322 | 8.458 | 344,962 | +0.15(+1.77%) |
Jun 27, 2008 | 8.185 | 8.589 | 8.169 | 8.311 | 714,880 | +0.11(+1.40%) |
Jun 26, 2008 | 8.431 | 8.453 | 8.185 | 8.196 | 167,135 | -0.35(-4.15%) |
Jun 25, 2008 | 8.344 | 8.720 | 8.327 | 8.551 | 151,619 | +0.22(+2.69%) |
Jun 24, 2008 | 8.415 | 8.701 | 8.202 | 8.327 | 265,949 | -0.16(-1.86%) |
Jun 23, 2008 | 8.507 | 8.584 | 8.376 | 8.486 | 150,906 | -0.01(-0.06%) |
Jun 20, 2008 | 8.698 | 8.824 | 8.349 | 8.491 | 441,115 | -0.28(-3.17%) |
Jun 19, 2008 | 8.622 | 8.769 | 8.518 | 8.769 | 190,286 | +0.14(+1.64%) |
Jun 18, 2008 | 8.764 | 8.780 | 8.529 | 8.627 | 166,965 | -0.16(-1.86%) |
Jun 17, 2008 | 9.184 | 9.184 | 8.791 | 8.791 | 103,880 | -0.39(-4.22%) |
Jun 16, 2008 | 9.179 | 9.209 | 8.884 | 9.179 | 428,135 | -0.02(-0.18%) |
Jun 13, 2008 | 9.435 | 9.479 | 9.119 | 9.195 | 248,994 | -0.13(-1.35%) |
Jun 12, 2008 | 9.408 | 9.561 | 9.277 | 9.320 | 129,160 | +0.00(+0.00%) |
Jun 11, 2008 | 9.850 | 9.861 | 9.310 | 9.320 | 271,694 | -0.59(-6.00%) |
Jun 10, 2008 | 9.883 | 10.13 | 9.839 | 9.915 | 290,411 | -0.13(-1.30%) |
Jun 09, 2008 | 10.10 | 10.18 | 9.964 | 10.05 | 177,942 | -0.05(-0.49%) |
Jun 06, 2008 | 10.19 | 10.29 | 10.08 | 10.10 | 187,605 | -0.14(-1.33%) |
Jun 05, 2008 | 9.883 | 10.23 | 9.844 | 10.23 | 140,153 | +0.34(+3.42%) |
Jun 04, 2008 | 9.741 | 9.964 | 9.632 | 9.893 | 128,368 | +0.12(+1.23%) |
Jun 03, 2008 | 9.964 | 10.01 | 9.621 | 9.773 | 173,234 | -0.13(-1.32%) |
Jun 02, 2008 | 10.10 | 10.23 | 9.839 | 9.904 | 283,521 | -0.21(-2.05%) |
May 30, 2008 | 10.01 | 10.17 | 9.708 | 10.11 | 273,875 | +0.15(+1.53%) |
May 29, 2008 | 9.653 | 10.26 | 9.397 | 9.959 | 304,373 | +0.31(+3.17%) |
May 28, 2008 | 9.872 | 9.932 | 9.473 | 9.653 | 228,197 | -0.14(-1.39%) |
May 27, 2008 | 9.446 | 9.795 | 9.446 | 9.790 | 70,812 | +0.37(+3.94%) |
May 26, 2008 | 9.702 | 9.702 | 9.386 | 9.419 | 77,556 | +0.00(+0.00%) |
May 23, 2008 | 9.702 | 9.702 | 9.386 | 9.419 | 77,556 | -0.36(-3.68%) |
May 22, 2008 | 9.637 | 10.09 | 9.533 | 9.779 | 104,782 | +0.15(+1.59%) |
May 21, 2008 | 9.664 | 9.861 | 9.588 | 9.626 | 139,045 | -0.02(-0.17%) |
May 20, 2008 | 9.686 | 9.730 | 9.484 | 9.642 | 78,534 | -0.10(-1.01%) |
May 19, 2008 | 9.839 | 9.872 | 9.479 | 9.741 | 124,076 | -0.12(-1.22%) |
May 16, 2008 | 9.735 | 9.959 | 9.566 | 9.861 | 180,551 | +0.19(+1.98%) |
May 15, 2008 | 9.490 | 9.686 | 9.424 | 9.670 | 153,040 | +0.15(+1.55%) |
May 14, 2008 | 9.730 | 9.926 | 9.277 | 9.522 | 228,140 | -0.20(-2.02%) |
May 13, 2008 | 9.855 | 9.855 | 9.681 | 9.719 | 86,557 | -0.10(-1.06%) |
May 12, 2008 | 9.588 | 9.866 | 9.495 | 9.822 | 98,285 | +0.26(+2.74%) |
May 09, 2008 | 9.473 | 9.653 | 9.331 | 9.561 | 183,095 | +0.01(+0.11%) |
May 08, 2008 | 9.566 | 9.632 | 9.479 | 9.550 | 177,597 | -0.03(-0.34%) |
May 07, 2008 | 9.730 | 9.866 | 9.506 | 9.582 | 110,992 | -0.10(-1.01%) |
May 06, 2008 | 9.550 | 9.746 | 9.511 | 9.681 | 282,301 | +0.04(+0.40%) |
May 05, 2008 | 9.528 | 9.817 | 9.528 | 9.642 | 115,621 | +0.10(+1.09%) |
May 02, 2008 | 9.599 | 9.768 | 9.501 | 9.539 | 291,581 | +0.07(+0.75%) |