Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.405 | 7.541 | 7.337 | 7.460 | 1,786,329 | +0.02(+0.23%) |
Jul 30, 2008 | 7.239 | 7.600 | 7.239 | 7.443 | 2,706,364 | +0.24(+3.36%) |
Jul 29, 2008 | 7.201 | 7.256 | 7.061 | 7.201 | 3,256,721 | +0.09(+1.31%) |
Jul 28, 2008 | 7.299 | 7.299 | 7.108 | 7.108 | 2,315,577 | -0.22(-2.96%) |
Jul 25, 2008 | 7.379 | 7.435 | 7.184 | 7.324 | 1,864,034 | -0.01(-0.17%) |
Jul 24, 2008 | 7.592 | 7.592 | 7.312 | 7.337 | 2,303,196 | -0.23(-3.03%) |
Jul 23, 2008 | 7.430 | 7.596 | 7.256 | 7.566 | 3,310,155 | +0.18(+2.41%) |
Jul 22, 2008 | 7.014 | 7.409 | 6.925 | 7.388 | 3,478,779 | +0.34(+4.88%) |
Jul 21, 2008 | 7.307 | 7.324 | 7.031 | 7.044 | 4,176,117 | -0.25(-3.49%) |
Jul 18, 2008 | 7.486 | 7.558 | 7.074 | 7.299 | 7,585,122 | -0.64(-8.07%) |
Jul 17, 2008 | 7.813 | 8.169 | 7.689 | 7.940 | 3,577,671 | +0.14(+1.85%) |
Jul 16, 2008 | 7.396 | 7.800 | 7.312 | 7.796 | 2,706,644 | +0.36(+4.85%) |
Jul 15, 2008 | 7.430 | 7.621 | 7.405 | 7.435 | 1,969,791 | -0.03(-0.34%) |
Jul 14, 2008 | 7.685 | 7.740 | 7.460 | 7.460 | 2,159,443 | -0.18(-2.39%) |
Jul 11, 2008 | 7.541 | 7.660 | 7.456 | 7.643 | 2,258,064 | +0.04(+0.50%) |
Jul 10, 2008 | 7.549 | 7.719 | 7.435 | 7.604 | 2,203,013 | +0.11(+1.53%) |
Jul 09, 2008 | 7.702 | 7.770 | 7.473 | 7.490 | 1,792,236 | -0.21(-2.76%) |
Jul 08, 2008 | 7.515 | 7.702 | 7.426 | 7.702 | 2,090,245 | +0.20(+2.60%) |
Jul 07, 2008 | 7.566 | 7.638 | 7.460 | 7.507 | 2,820,524 | -0.01(-0.11%) |
Jul 04, 2008 | 7.473 | 7.562 | 7.413 | 7.515 | 1,416,064 | +0.00(+0.00%) |
Jul 03, 2008 | 7.473 | 7.562 | 7.413 | 7.515 | 1,416,064 | +0.06(+0.85%) |
Jul 02, 2008 | 7.498 | 7.592 | 7.452 | 7.452 | 1,894,981 | -0.04(-0.51%) |
Jul 01, 2008 | 7.295 | 7.507 | 7.282 | 7.490 | 3,959,776 | +0.11(+1.44%) |
Jun 30, 2008 | 7.774 | 7.774 | 7.358 | 7.384 | 4,898,294 | -0.38(-4.92%) |
Jun 27, 2008 | 7.970 | 8.029 | 7.719 | 7.766 | 5,161,036 | -0.23(-2.92%) |
Jun 26, 2008 | 8.118 | 8.139 | 7.999 | 7.999 | 2,968,479 | -0.18(-2.23%) |
Jun 25, 2008 | 8.220 | 8.343 | 8.139 | 8.182 | 1,651,740 | -0.03(-0.36%) |
Jun 24, 2008 | 8.411 | 8.441 | 8.188 | 8.212 | 1,642,430 | -0.22(-2.57%) |
Jun 23, 2008 | 8.292 | 8.534 | 8.237 | 8.428 | 2,321,724 | +0.16(+1.90%) |
Jun 20, 2008 | 8.415 | 8.507 | 8.254 | 8.271 | 2,640,666 | -0.27(-3.13%) |
Jun 19, 2008 | 8.326 | 8.543 | 8.288 | 8.539 | 1,550,571 | +0.20(+2.45%) |
Jun 18, 2008 | 8.314 | 8.445 | 8.275 | 8.335 | 1,154,667 | -0.03(-0.41%) |
Jun 17, 2008 | 8.407 | 8.449 | 8.331 | 8.369 | 1,331,270 | -0.03(-0.35%) |
Jun 16, 2008 | 8.326 | 8.432 | 8.246 | 8.398 | 1,252,145 | +0.03(+0.30%) |
Jun 13, 2008 | 8.386 | 8.386 | 8.212 | 8.373 | 1,252,666 | +0.07(+0.82%) |
Jun 12, 2008 | 8.301 | 8.415 | 8.271 | 8.305 | 1,551,324 | +0.06(+0.77%) |
Jun 11, 2008 | 8.292 | 8.352 | 8.233 | 8.241 | 2,344,963 | -0.03(-0.41%) |
Jun 10, 2008 | 8.275 | 8.362 | 8.161 | 8.275 | 3,356,534 | -0.03(-0.31%) |
Jun 09, 2008 | 8.305 | 8.573 | 8.271 | 8.301 | 2,928,566 | +0.09(+1.09%) |
Jun 06, 2008 | 8.322 | 8.390 | 8.212 | 8.212 | 2,382,257 | -0.16(-1.93%) |
Jun 05, 2008 | 8.284 | 8.390 | 8.216 | 8.373 | 2,330,064 | +0.18(+2.18%) |
Jun 04, 2008 | 8.199 | 8.224 | 8.097 | 8.195 | 1,307,469 | -0.02(-0.21%) |
Jun 03, 2008 | 8.271 | 8.326 | 8.169 | 8.212 | 1,398,664 | -0.06(-0.67%) |
Jun 02, 2008 | 8.229 | 8.390 | 8.190 | 8.267 | 3,208,984 | +0.00(+0.00%) |
May 30, 2008 | 8.139 | 8.284 | 8.114 | 8.267 | 5,483,315 | +0.11(+1.41%) |
May 29, 2008 | 8.033 | 8.186 | 7.999 | 8.152 | 1,707,118 | +0.08(+1.05%) |
May 28, 2008 | 8.016 | 8.084 | 7.847 | 8.067 | 2,334,579 | +0.08(+1.01%) |
May 27, 2008 | 8.059 | 8.114 | 7.957 | 7.987 | 2,260,440 | -0.07(-0.90%) |
May 26, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 2,083,787 | -0.10(-1.20%) |
May 22, 2008 | 8.076 | 8.173 | 8.055 | 8.156 | 1,019,248 | +0.08(+1.00%) |
May 21, 2008 | 8.084 | 8.156 | 8.067 | 8.076 | 1,943,008 | -0.01(-0.11%) |
May 20, 2008 | 8.110 | 8.114 | 8.025 | 8.084 | 1,251,978 | -0.04(-0.47%) |
May 19, 2008 | 8.016 | 8.165 | 7.978 | 8.123 | 1,802,418 | +0.09(+1.16%) |
May 16, 2008 | 8.212 | 8.225 | 8.008 | 8.029 | 1,285,570 | -0.16(-1.92%) |
May 15, 2008 | 8.229 | 8.229 | 8.110 | 8.186 | 905,502 | -0.02(-0.26%) |
May 14, 2008 | 8.241 | 8.288 | 8.161 | 8.207 | 1,132,429 | +0.00(+0.05%) |
May 13, 2008 | 8.207 | 8.241 | 8.144 | 8.203 | 693,931 | +0.01(+0.16%) |
May 12, 2008 | 8.199 | 8.224 | 8.114 | 8.190 | 771,247 | +0.01(+0.16%) |
May 09, 2008 | 7.982 | 8.220 | 7.974 | 8.178 | 540,500 | +0.14(+1.69%) |
May 08, 2008 | 8.072 | 8.101 | 7.999 | 8.042 | 890,062 | +0.01(+0.16%) |
May 07, 2008 | 8.301 | 8.301 | 8.029 | 8.029 | 1,144,553 | -0.25(-2.98%) |
May 06, 2008 | 8.199 | 8.309 | 8.199 | 8.275 | 1,143,072 | +0.02(+0.26%) |
May 05, 2008 | 8.229 | 8.314 | 8.152 | 8.254 | 1,251,345 | -0.03(-0.41%) |
May 02, 2008 | 8.449 | 8.449 | 8.280 | 8.288 | 1,939,532 | -0.12(-1.41%) |