Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.889 | 8.960 | 8.787 | 8.873 | 55,430 | -0.09(-1.05%) |
Jul 30, 2008 | 8.889 | 9.038 | 8.701 | 8.967 | 60,303 | +0.22(+2.51%) |
Jul 29, 2008 | 8.748 | 9.093 | 8.732 | 8.748 | 67,751 | -0.18(-2.02%) |
Jul 28, 2008 | 9.093 | 9.364 | 8.811 | 8.928 | 82,116 | -0.23(-2.48%) |
Jul 25, 2008 | 9.124 | 9.234 | 8.936 | 9.155 | 64,460 | +0.03(+0.34%) |
Jul 24, 2008 | 9.343 | 9.343 | 9.022 | 9.124 | 69,935 | -0.25(-2.67%) |
Jul 23, 2008 | 9.430 | 9.688 | 9.375 | 9.375 | 20,246 | -0.02(-0.25%) |
Jul 22, 2008 | 9.234 | 9.461 | 8.928 | 9.398 | 51,454 | +0.16(+1.69%) |
Jul 21, 2008 | 9.790 | 10.02 | 8.967 | 9.242 | 51,526 | -0.55(-5.60%) |
Jul 18, 2008 | 9.860 | 10.17 | 9.782 | 9.790 | 69,397 | -0.08(-0.79%) |
Jul 17, 2008 | 9.633 | 9.868 | 9.633 | 9.868 | 23,602 | +0.30(+3.11%) |
Jul 16, 2008 | 9.500 | 9.617 | 9.469 | 9.570 | 43,293 | +0.08(+0.82%) |
Jul 15, 2008 | 9.359 | 9.672 | 9.343 | 9.492 | 88,131 | +0.00(+0.00%) |
Jul 14, 2008 | 9.202 | 9.586 | 9.202 | 9.492 | 77,708 | +0.35(+3.86%) |
Jul 11, 2008 | 9.500 | 9.578 | 8.944 | 9.140 | 48,853 | -0.42(-4.42%) |
Jul 10, 2008 | 9.406 | 9.594 | 8.639 | 9.563 | 65,249 | +0.13(+1.33%) |
Jul 09, 2008 | 8.881 | 9.602 | 8.881 | 9.437 | 71,678 | +0.19(+2.03%) |
Jul 08, 2008 | 8.779 | 9.281 | 8.779 | 9.249 | 65,408 | +0.51(+5.82%) |
Jul 07, 2008 | 8.584 | 8.944 | 8.584 | 8.740 | 105,222 | +0.13(+1.55%) |
Jul 04, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.00(+0.00%) |
Jul 03, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.04(+0.46%) |
Jul 02, 2008 | 9.108 | 9.610 | 8.568 | 8.568 | 141,710 | -0.87(-9.21%) |
Jul 01, 2008 | 9.484 | 9.625 | 8.866 | 9.437 | 152,766 | -0.16(-1.63%) |
Jun 30, 2008 | 9.829 | 10.31 | 9.343 | 9.594 | 100,184 | -0.07(-0.73%) |
Jun 27, 2008 | 10.02 | 10.20 | 9.660 | 9.664 | 1,199,017 | -0.42(-4.19%) |
Jun 26, 2008 | 10.12 | 10.59 | 10.03 | 10.09 | 49,740 | +0.02(+0.16%) |
Jun 25, 2008 | 10.17 | 10.34 | 9.986 | 10.07 | 30,921 | -0.12(-1.15%) |
Jun 24, 2008 | 10.52 | 10.52 | 10.00 | 10.19 | 20,951 | -0.23(-2.18%) |
Jun 23, 2008 | 10.60 | 10.94 | 10.36 | 10.42 | 43,108 | -0.28(-2.64%) |
Jun 20, 2008 | 10.69 | 10.70 | 10.45 | 10.70 | 17,405 | -0.22(-2.01%) |
Jun 19, 2008 | 10.69 | 10.93 | 10.54 | 10.92 | 40,655 | +0.38(+3.57%) |
Jun 18, 2008 | 10.66 | 10.85 | 10.42 | 10.54 | 29,638 | -0.04(-0.37%) |
Jun 17, 2008 | 10.02 | 10.79 | 10.02 | 10.58 | 56,781 | +0.27(+2.66%) |
Jun 16, 2008 | 10.77 | 11.01 | 10.12 | 10.31 | 47,921 | -0.50(-4.64%) |
Jun 13, 2008 | 10.35 | 10.96 | 10.27 | 10.81 | 29,850 | +0.39(+3.76%) |
Jun 12, 2008 | 10.01 | 10.75 | 10.01 | 10.42 | 45,373 | +0.36(+3.58%) |
Jun 11, 2008 | 10.34 | 10.39 | 9.516 | 10.06 | 123,037 | -0.27(-2.65%) |
Jun 10, 2008 | 10.43 | 11.00 | 10.00 | 10.33 | 57,351 | -0.46(-4.28%) |
Jun 09, 2008 | 10.45 | 11.00 | 10.34 | 10.79 | 67,889 | +0.48(+4.63%) |
Jun 06, 2008 | 10.10 | 10.38 | 10.06 | 10.31 | 74,973 | +0.32(+3.21%) |
Jun 05, 2008 | 10.42 | 10.53 | 9.915 | 9.993 | 274,897 | -0.41(-3.92%) |
Jun 04, 2008 | 11.04 | 11.38 | 10.35 | 10.40 | 126,261 | -0.53(-4.87%) |
Jun 03, 2008 | 10.99 | 11.01 | 10.89 | 10.93 | 34,649 | -0.16(-1.41%) |
Jun 02, 2008 | 11.20 | 11.20 | 11.01 | 11.09 | 40,967 | -0.39(-3.41%) |
May 30, 2008 | 10.95 | 11.48 | 10.95 | 11.48 | 63,401 | +0.52(+4.79%) |
May 29, 2008 | 11.04 | 11.18 | 10.89 | 10.96 | 43,416 | +0.04(+0.36%) |
May 28, 2008 | 11.16 | 11.72 | 10.89 | 10.92 | 61,403 | -0.32(-2.86%) |
May 27, 2008 | 11.83 | 11.83 | 11.11 | 11.24 | 34,947 | +0.08(+0.70%) |
May 26, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | -0.26(-2.28%) |
May 22, 2008 | 11.04 | 11.74 | 10.81 | 11.42 | 28,044 | +0.39(+3.57%) |
May 21, 2008 | 11.35 | 11.37 | 10.90 | 11.03 | 56,453 | -0.23(-2.02%) |
May 20, 2008 | 11.06 | 11.74 | 10.64 | 11.25 | 145,455 | +0.33(+3.03%) |
May 19, 2008 | 11.50 | 12.27 | 10.67 | 10.92 | 51,687 | -0.45(-3.94%) |
May 16, 2008 | 11.61 | 12.26 | 11.29 | 11.37 | 15,018 | -0.09(-0.82%) |
May 15, 2008 | 11.67 | 11.75 | 11.43 | 11.47 | 18,858 | -0.19(-1.61%) |
May 14, 2008 | 11.77 | 11.77 | 11.58 | 11.65 | 47,051 | +0.19(+1.64%) |
May 13, 2008 | 11.70 | 11.87 | 11.36 | 11.47 | 50,735 | -0.16(-1.35%) |
May 12, 2008 | 11.76 | 11.79 | 11.45 | 11.62 | 58,324 | -0.14(-1.20%) |
May 09, 2008 | 11.94 | 12.12 | 11.75 | 11.76 | 73,972 | -0.27(-2.21%) |
May 08, 2008 | 12.02 | 12.10 | 11.81 | 12.03 | 23,361 | -0.13(-1.09%) |
May 07, 2008 | 12.47 | 12.48 | 12.13 | 12.16 | 17,163 | -0.31(-2.51%) |
May 06, 2008 | 12.52 | 12.52 | 11.90 | 12.48 | 30,363 | -0.05(-0.38%) |
May 05, 2008 | 12.45 | 12.52 | 12.25 | 12.52 | 28,665 | +0.16(+1.33%) |
May 02, 2008 | 12.81 | 12.83 | 12.34 | 12.36 | 44,523 | -0.45(-3.55%) |