Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.839 | 10.31 | 9.730 | 9.926 | 201,380 | -0.04(-0.38%) |
Jul 30, 2008 | 10.23 | 10.28 | 9.850 | 9.964 | 143,446 | -0.20(-1.98%) |
Jul 29, 2008 | 10.17 | 10.34 | 9.305 | 10.17 | 207,217 | +0.53(+5.49%) |
Jul 28, 2008 | 10.13 | 10.30 | 9.561 | 9.637 | 222,928 | -0.53(-5.20%) |
Jul 25, 2008 | 9.659 | 10.49 | 9.539 | 10.17 | 158,624 | +0.61(+6.33%) |
Jul 24, 2008 | 9.376 | 10.46 | 9.376 | 9.561 | 394,025 | +0.76(+8.61%) |
Jul 23, 2008 | 8.798 | 9.212 | 8.553 | 8.803 | 157,825 | +0.10(+1.13%) |
Jul 22, 2008 | 8.340 | 8.760 | 8.340 | 8.705 | 172,928 | +0.22(+2.64%) |
Jul 21, 2008 | 8.242 | 8.629 | 8.242 | 8.482 | 266,584 | -0.08(-0.95%) |
Jul 18, 2008 | 8.738 | 8.738 | 8.515 | 8.564 | 170,171 | -0.22(-2.54%) |
Jul 17, 2008 | 8.874 | 8.918 | 8.585 | 8.787 | 435,335 | -0.02(-0.19%) |
Jul 16, 2008 | 8.340 | 9.049 | 8.340 | 8.803 | 172,152 | +0.52(+6.32%) |
Jul 15, 2008 | 8.373 | 8.574 | 8.209 | 8.280 | 136,100 | -0.17(-2.06%) |
Jul 14, 2008 | 8.482 | 8.645 | 8.416 | 8.455 | 116,414 | +0.06(+0.71%) |
Jul 11, 2008 | 8.476 | 8.542 | 8.264 | 8.395 | 161,649 | -0.14(-1.66%) |
Jul 10, 2008 | 8.346 | 8.787 | 8.308 | 8.536 | 141,246 | +0.16(+1.95%) |
Jul 09, 2008 | 8.482 | 8.487 | 8.318 | 8.373 | 148,711 | -0.09(-1.03%) |
Jul 08, 2008 | 8.247 | 8.482 | 8.095 | 8.460 | 176,104 | +0.21(+2.58%) |
Jul 07, 2008 | 8.237 | 8.416 | 8.177 | 8.247 | 203,871 | +0.03(+0.40%) |
Jul 04, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | +0.00(+0.00%) |
Jul 03, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | -0.10(-1.25%) |
Jul 02, 2008 | 8.351 | 8.542 | 8.215 | 8.318 | 516,364 | -0.05(-0.65%) |
Jul 01, 2008 | 8.329 | 8.585 | 8.296 | 8.373 | 208,591 | -0.08(-0.90%) |
Jun 30, 2008 | 8.427 | 8.520 | 8.313 | 8.449 | 345,336 | +0.15(+1.77%) |
Jun 27, 2008 | 8.177 | 8.580 | 8.160 | 8.302 | 715,654 | +0.11(+1.40%) |
Jun 26, 2008 | 8.422 | 8.444 | 8.177 | 8.187 | 167,316 | -0.35(-4.15%) |
Jun 25, 2008 | 8.335 | 8.711 | 8.318 | 8.542 | 151,783 | +0.22(+2.69%) |
Jun 24, 2008 | 8.405 | 8.692 | 8.193 | 8.318 | 266,237 | -0.16(-1.86%) |
Jun 23, 2008 | 8.498 | 8.574 | 8.367 | 8.476 | 151,070 | -0.01(-0.06%) |
Jun 20, 2008 | 8.689 | 8.814 | 8.340 | 8.482 | 441,593 | -0.28(-3.17%) |
Jun 19, 2008 | 8.613 | 8.760 | 8.509 | 8.760 | 190,492 | +0.14(+1.64%) |
Jun 18, 2008 | 8.754 | 8.771 | 8.520 | 8.618 | 167,146 | -0.16(-1.86%) |
Jun 17, 2008 | 9.174 | 9.174 | 8.782 | 8.782 | 103,993 | -0.39(-4.22%) |
Jun 16, 2008 | 9.169 | 9.199 | 8.874 | 9.169 | 428,599 | -0.02(-0.18%) |
Jun 13, 2008 | 9.425 | 9.468 | 9.109 | 9.185 | 249,264 | -0.13(-1.35%) |
Jun 12, 2008 | 9.398 | 9.550 | 9.267 | 9.310 | 129,300 | +0.00(+0.00%) |
Jun 11, 2008 | 9.839 | 9.850 | 9.299 | 9.310 | 271,988 | -0.59(-6.00%) |
Jun 10, 2008 | 9.872 | 10.12 | 9.828 | 9.905 | 290,726 | -0.13(-1.30%) |
Jun 09, 2008 | 10.09 | 10.17 | 9.954 | 10.04 | 178,134 | -0.05(-0.49%) |
Jun 06, 2008 | 10.18 | 10.28 | 10.07 | 10.08 | 187,808 | -0.14(-1.33%) |
Jun 05, 2008 | 9.872 | 10.22 | 9.834 | 10.22 | 140,305 | +0.34(+3.42%) |
Jun 04, 2008 | 9.730 | 9.954 | 9.621 | 9.883 | 128,507 | +0.12(+1.23%) |
Jun 03, 2008 | 9.954 | 10.00 | 9.610 | 9.763 | 173,422 | -0.13(-1.32%) |
Jun 02, 2008 | 10.09 | 10.22 | 9.828 | 9.894 | 283,828 | -0.21(-2.05%) |
May 30, 2008 | 10.00 | 10.16 | 9.697 | 10.10 | 274,171 | +0.15(+1.53%) |
May 29, 2008 | 9.643 | 10.25 | 9.387 | 9.948 | 304,703 | +0.31(+3.17%) |
May 28, 2008 | 9.861 | 9.921 | 9.463 | 9.643 | 228,444 | -0.14(-1.39%) |
May 27, 2008 | 9.436 | 9.785 | 9.436 | 9.779 | 70,889 | +0.37(+3.94%) |
May 26, 2008 | 9.692 | 9.692 | 9.376 | 9.408 | 77,640 | +0.00(+0.00%) |
May 23, 2008 | 9.692 | 9.692 | 9.376 | 9.408 | 77,640 | -0.36(-3.68%) |
May 22, 2008 | 9.627 | 10.08 | 9.523 | 9.768 | 104,895 | +0.15(+1.59%) |
May 21, 2008 | 9.654 | 9.850 | 9.577 | 9.616 | 139,195 | -0.02(-0.17%) |
May 20, 2008 | 9.676 | 9.719 | 9.474 | 9.632 | 78,619 | -0.10(-1.01%) |
May 19, 2008 | 9.828 | 9.861 | 9.468 | 9.730 | 124,211 | -0.12(-1.22%) |
May 16, 2008 | 9.725 | 9.948 | 9.556 | 9.850 | 180,747 | +0.19(+1.98%) |
May 15, 2008 | 9.479 | 9.676 | 9.414 | 9.659 | 153,205 | +0.15(+1.55%) |
May 14, 2008 | 9.719 | 9.915 | 9.267 | 9.512 | 228,387 | -0.20(-2.02%) |
May 13, 2008 | 9.845 | 9.845 | 9.670 | 9.708 | 86,651 | -0.10(-1.06%) |
May 12, 2008 | 9.577 | 9.855 | 9.485 | 9.812 | 98,392 | +0.26(+2.74%) |
May 09, 2008 | 9.463 | 9.643 | 9.321 | 9.550 | 183,293 | +0.01(+0.11%) |
May 08, 2008 | 9.556 | 9.621 | 9.468 | 9.539 | 177,790 | -0.03(-0.34%) |
May 07, 2008 | 9.719 | 9.855 | 9.496 | 9.572 | 111,112 | -0.10(-1.01%) |
May 06, 2008 | 9.539 | 9.736 | 9.501 | 9.670 | 282,606 | +0.04(+0.40%) |
May 05, 2008 | 9.518 | 9.806 | 9.518 | 9.632 | 115,746 | +0.10(+1.09%) |
May 02, 2008 | 9.588 | 9.757 | 9.490 | 9.528 | 291,896 | +0.07(+0.75%) |