Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.620 | 9.660 | 8.400 | 9.260 | 1,773,801 | +0.52(+5.95%) |
Jul 30, 2008 | 8.620 | 9.070 | 8.290 | 8.740 | 2,342,121 | -0.44(-4.79%) |
Jul 29, 2008 | 9.180 | 9.190 | 8.950 | 9.180 | 685,804 | +0.21(+2.34%) |
Jul 28, 2008 | 9.040 | 9.340 | 8.900 | 8.970 | 748,228 | -0.11(-1.21%) |
Jul 25, 2008 | 8.730 | 9.080 | 8.730 | 9.080 | 744,211 | +0.48(+5.58%) |
Jul 24, 2008 | 9.000 | 9.010 | 8.520 | 8.600 | 693,846 | -0.45(-4.97%) |
Jul 23, 2008 | 9.000 | 9.340 | 9.000 | 9.050 | 550,363 | +0.02(+0.22%) |
Jul 22, 2008 | 8.910 | 9.120 | 8.840 | 9.030 | 935,645 | +0.09(+1.01%) |
Jul 21, 2008 | 8.650 | 9.040 | 8.620 | 8.940 | 810,544 | +0.24(+2.76%) |
Jul 18, 2008 | 8.940 | 9.010 | 8.580 | 8.700 | 724,335 | -0.28(-3.12%) |
Jul 17, 2008 | 9.120 | 9.230 | 8.850 | 8.980 | 1,775,186 | -0.07(-0.77%) |
Jul 16, 2008 | 8.510 | 9.160 | 8.360 | 9.050 | 1,525,340 | +0.56(+6.60%) |
Jul 15, 2008 | 8.180 | 8.680 | 8.130 | 8.490 | 677,621 | +0.20(+2.41%) |
Jul 14, 2008 | 8.260 | 8.510 | 8.110 | 8.290 | 848,927 | +0.16(+1.97%) |
Jul 11, 2008 | 8.140 | 8.290 | 7.980 | 8.130 | 783,001 | -0.13(-1.57%) |
Jul 10, 2008 | 8.060 | 8.380 | 8.000 | 8.260 | 1,007,930 | +0.16(+1.98%) |
Jul 09, 2008 | 7.630 | 8.160 | 7.610 | 8.100 | 1,423,453 | +0.49(+6.44%) |
Jul 08, 2008 | 7.220 | 7.610 | 7.160 | 7.610 | 918,486 | +0.42(+5.84%) |
Jul 07, 2008 | 7.340 | 7.340 | 7.010 | 7.190 | 1,276,926 | -0.12(-1.64%) |
Jul 04, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | +0.00(+0.00%) |
Jul 03, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | -0.16(-2.14%) |
Jul 02, 2008 | 7.560 | 7.670 | 7.350 | 7.470 | 1,424,968 | -0.10(-1.32%) |
Jul 01, 2008 | 7.650 | 7.680 | 7.380 | 7.570 | 1,296,447 | -0.04(-0.53%) |
Jun 30, 2008 | 7.510 | 7.710 | 7.510 | 7.610 | 613,464 | +0.01(+0.13%) |
Jun 27, 2008 | 7.450 | 7.690 | 7.450 | 7.600 | 2,789,618 | +0.10(+1.33%) |
Jun 26, 2008 | 7.840 | 7.860 | 7.450 | 7.500 | 1,544,439 | -0.41(-5.18%) |
Jun 25, 2008 | 7.950 | 8.040 | 7.890 | 7.910 | 828,336 | -0.04(-0.50%) |
Jun 24, 2008 | 8.080 | 8.270 | 7.780 | 7.950 | 1,356,501 | -0.20(-2.45%) |
Jun 23, 2008 | 8.560 | 8.570 | 8.150 | 8.150 | 616,503 | -0.34(-4.00%) |
Jun 20, 2008 | 8.720 | 8.900 | 8.340 | 8.490 | 1,018,803 | -0.28(-3.19%) |
Jun 19, 2008 | 8.670 | 8.810 | 8.510 | 8.770 | 586,899 | +0.08(+0.92%) |
Jun 18, 2008 | 8.720 | 8.900 | 8.660 | 8.690 | 543,867 | -0.07(-0.80%) |
Jun 17, 2008 | 8.760 | 8.860 | 8.650 | 8.760 | 711,188 | +0.01(+0.11%) |
Jun 16, 2008 | 8.820 | 8.890 | 8.465 | 8.750 | 999,932 | +0.29(+3.43%) |
Jun 13, 2008 | 8.590 | 8.890 | 8.320 | 8.460 | 827,670 | -0.02(-0.24%) |
Jun 12, 2008 | 8.230 | 8.870 | 8.190 | 8.480 | 3,091,839 | +0.54(+6.80%) |
Jun 11, 2008 | 8.050 | 8.240 | 7.890 | 7.940 | 911,789 | -0.15(-1.85%) |
Jun 10, 2008 | 8.150 | 8.240 | 8.090 | 8.090 | 982,042 | -0.15(-1.82%) |
Jun 09, 2008 | 8.500 | 8.570 | 8.100 | 8.240 | 812,626 | -0.26(-3.06%) |
Jun 06, 2008 | 8.790 | 8.950 | 8.500 | 8.500 | 1,152,929 | -0.41(-4.60%) |
Jun 05, 2008 | 8.500 | 8.910 | 8.470 | 8.910 | 1,342,733 | +0.43(+5.07%) |
Jun 04, 2008 | 8.210 | 8.700 | 8.150 | 8.480 | 1,818,991 | +0.20(+2.42%) |
Jun 03, 2008 | 9.080 | 9.100 | 8.230 | 8.280 | 4,811,351 | -0.75(-8.31%) |
Jun 02, 2008 | 9.720 | 9.720 | 9.020 | 9.030 | 1,150,429 | -0.68(-7.00%) |
May 30, 2008 | 9.960 | 9.960 | 9.610 | 9.710 | 788,240 | -0.24(-2.41%) |
May 29, 2008 | 9.790 | 10.11 | 9.710 | 9.950 | 674,638 | +0.15(+1.53%) |
May 28, 2008 | 9.890 | 10.03 | 9.700 | 9.800 | 636,360 | -0.19(-1.90%) |
May 27, 2008 | 9.810 | 10.04 | 9.750 | 9.990 | 306,995 | +0.21(+2.15%) |
May 26, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | -0.14(-1.41%) |
May 22, 2008 | 9.800 | 10.05 | 9.780 | 9.920 | 401,534 | +0.12(+1.22%) |
May 21, 2008 | 9.860 | 9.990 | 9.650 | 9.800 | 823,093 | -0.02(-0.20%) |
May 20, 2008 | 10.20 | 10.22 | 9.770 | 9.820 | 1,056,764 | -0.45(-4.38%) |
May 19, 2008 | 10.21 | 10.42 | 10.02 | 10.27 | 665,739 | +0.04(+0.39%) |
May 16, 2008 | 10.46 | 10.48 | 9.860 | 10.23 | 834,677 | -0.17(-1.63%) |
May 15, 2008 | 10.28 | 10.62 | 10.28 | 10.40 | 778,323 | +0.17(+1.66%) |
May 14, 2008 | 10.75 | 10.75 | 10.22 | 10.23 | 889,674 | -0.50(-4.66%) |
May 13, 2008 | 10.79 | 10.79 | 10.52 | 10.73 | 710,438 | -0.02(-0.19%) |
May 12, 2008 | 10.82 | 11.02 | 10.71 | 10.75 | 725,941 | -0.03(-0.28%) |
May 09, 2008 | 10.47 | 10.86 | 10.42 | 10.78 | 510,941 | +0.17(+1.60%) |
May 08, 2008 | 10.36 | 10.65 | 10.09 | 10.61 | 1,359,470 | +0.27(+2.61%) |
May 07, 2008 | 10.76 | 10.78 | 10.28 | 10.34 | 1,001,336 | -0.42(-3.90%) |
May 06, 2008 | 11.00 | 11.03 | 10.58 | 10.76 | 958,508 | -0.33(-2.98%) |
May 05, 2008 | 11.00 | 11.10 | 10.85 | 11.09 | 907,524 | +0.16(+1.46%) |
May 02, 2008 | 11.14 | 11.15 | 10.89 | 10.93 | 1,082,925 | -0.10(-0.91%) |