Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.200 | 8.520 | 8.050 | 8.360 | 4,724 | -0.01(-0.12%) |
Jul 30, 2008 | 8.130 | 8.480 | 8.130 | 8.370 | 9,900 | +0.14(+1.70%) |
Jul 29, 2008 | 8.230 | 8.500 | 8.100 | 8.230 | 28,800 | +0.10(+1.23%) |
Jul 28, 2008 | 8.000 | 8.250 | 8.000 | 8.130 | 7,300 | +0.18(+2.26%) |
Jul 25, 2008 | 8.050 | 8.250 | 7.950 | 7.950 | 7,600 | -0.06(-0.75%) |
Jul 24, 2008 | 8.200 | 8.400 | 8.000 | 8.010 | 31,905 | -0.27(-3.24%) |
Jul 23, 2008 | 7.930 | 8.286 | 7.930 | 8.278 | 1,363 | +0.35(+4.39%) |
Jul 22, 2008 | 8.000 | 8.000 | 7.930 | 7.930 | 2,200 | -0.04(-0.50%) |
Jul 21, 2008 | 8.040 | 8.040 | 7.900 | 7.970 | 2,150 | -0.33(-3.98%) |
Jul 18, 2008 | 8.260 | 8.350 | 8.210 | 8.300 | 4,900 | +0.13(+1.59%) |
Jul 17, 2008 | 8.250 | 8.330 | 8.150 | 8.170 | 1,800 | -0.14(-1.68%) |
Jul 16, 2008 | 8.230 | 8.310 | 8.230 | 8.310 | 1,100 | +0.06(+0.73%) |
Jul 15, 2008 | 8.400 | 8.400 | 8.250 | 8.250 | 1,700 | -0.25(-2.94%) |
Jul 14, 2008 | 8.640 | 8.640 | 8.500 | 8.500 | 1,200 | -0.44(-4.92%) |
Jul 11, 2008 | 9.120 | 9.250 | 8.900 | 8.940 | 5,500 | -0.07(-0.78%) |
Jul 10, 2008 | 9.250 | 9.330 | 8.900 | 9.010 | 4,800 | -0.32(-3.43%) |
Jul 09, 2008 | 9.300 | 9.430 | 9.150 | 9.330 | 4,900 | -0.07(-0.74%) |
Jul 08, 2008 | 9.300 | 9.450 | 9.300 | 9.400 | 3,300 | +0.08(+0.86%) |
Jul 07, 2008 | 9.450 | 9.800 | 9.300 | 9.320 | 17,600 | -0.21(-2.20%) |
Jul 04, 2008 | 9.600 | 9.700 | 9.350 | 9.530 | 3,500 | +0.00(+0.00%) |
Jul 03, 2008 | 9.600 | 9.700 | 9.350 | 9.530 | 3,500 | -0.19(-1.95%) |
Jul 02, 2008 | 9.530 | 10.05 | 9.500 | 9.720 | 5,300 | +0.22(+2.32%) |
Jul 01, 2008 | 9.600 | 9.950 | 9.490 | 9.500 | 5,900 | +0.02(+0.21%) |
Jun 30, 2008 | 9.650 | 9.650 | 9.350 | 9.480 | 5,300 | -0.08(-0.83%) |
Jun 27, 2008 | 9.470 | 9.850 | 9.350 | 9.559 | 21,734 | +0.06(+0.62%) |
Jun 26, 2008 | 9.600 | 9.600 | 9.400 | 9.500 | 4,900 | -0.20(-2.06%) |
Jun 25, 2008 | 9.650 | 9.800 | 9.650 | 9.700 | 400 | +0.20(+2.11%) |
Jun 24, 2008 | 9.380 | 9.500 | 9.290 | 9.500 | 2,900 | +0.17(+1.82%) |
Jun 23, 2008 | 9.400 | 9.450 | 9.310 | 9.330 | 2,104 | -0.01(-0.11%) |
Jun 20, 2008 | 9.620 | 9.800 | 9.280 | 9.340 | 12,700 | -0.17(-1.79%) |
Jun 19, 2008 | 10.19 | 10.25 | 9.500 | 9.510 | 8,857 | -0.49(-4.90%) |
Jun 18, 2008 | 10.10 | 10.10 | 9.920 | 10.00 | 1,100 | +0.08(+0.81%) |
Jun 17, 2008 | 10.20 | 10.40 | 9.790 | 9.920 | 11,400 | -0.24(-2.36%) |
Jun 16, 2008 | 10.91 | 10.92 | 10.15 | 10.16 | 2,675 | -0.89(-8.05%) |
Jun 13, 2008 | 10.85 | 11.10 | 10.85 | 11.05 | 2,300 | +0.16(+1.47%) |
Jun 12, 2008 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | -0.11(-1.00%) |
Jun 11, 2008 | 11.00 | 11.08 | 10.95 | 11.00 | 800 | -0.08(-0.72%) |
Jun 10, 2008 | 11.00 | 11.16 | 11.00 | 11.08 | 1,000 | -0.08(-0.72%) |
Jun 09, 2008 | 11.53 | 11.53 | 11.15 | 11.16 | 3,082 | -0.34(-2.96%) |
Jun 06, 2008 | 11.71 | 11.87 | 11.50 | 11.50 | 2,600 | -0.36(-3.04%) |
Jun 05, 2008 | 11.87 | 11.97 | 11.75 | 11.86 | 7,357 | +0.08(+0.68%) |
Jun 04, 2008 | 11.80 | 11.99 | 11.75 | 11.78 | 2,200 | -0.11(-0.90%) |
Jun 03, 2008 | 11.87 | 11.89 | 11.87 | 11.89 | 400 | -0.04(-0.36%) |
Jun 02, 2008 | 12.00 | 12.00 | 11.68 | 11.93 | 8,900 | -0.01(-0.09%) |
May 30, 2008 | 12.00 | 12.05 | 11.92 | 11.94 | 5,232 | +0.08(+0.68%) |
May 29, 2008 | 11.81 | 12.06 | 11.65 | 11.86 | 15,200 | -0.10(-0.84%) |
May 28, 2008 | 11.62 | 12.10 | 11.62 | 11.96 | 3,900 | +0.29(+2.49%) |
May 27, 2008 | 11.79 | 11.80 | 11.65 | 11.67 | 4,300 | -0.19(-1.60%) |
May 26, 2008 | 11.80 | 12.01 | 11.76 | 11.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 12.01 | 11.76 | 11.86 | 2,400 | -0.07(-0.59%) |
May 22, 2008 | 11.58 | 12.00 | 11.51 | 11.93 | 7,600 | +0.18(+1.55%) |
May 21, 2008 | 11.65 | 11.80 | 11.50 | 11.75 | 5,935 | -0.19(-1.61%) |
May 20, 2008 | 11.85 | 12.00 | 11.75 | 11.94 | 3,335 | +0.11(+0.93%) |
May 19, 2008 | 11.90 | 12.20 | 11.75 | 11.83 | 10,800 | -0.12(-1.00%) |
May 16, 2008 | 12.20 | 12.35 | 11.95 | 11.95 | 7,300 | -0.30(-2.45%) |
May 15, 2008 | 12.11 | 13.04 | 11.95 | 12.25 | 29,651 | +0.14(+1.16%) |
May 14, 2008 | 12.10 | 12.25 | 11.95 | 12.11 | 10,600 | -0.14(-1.14%) |
May 13, 2008 | 11.95 | 12.25 | 11.80 | 12.25 | 7,514 | +0.20(+1.66%) |
May 12, 2008 | 11.70 | 12.05 | 11.34 | 12.05 | 12,841 | +0.51(+4.42%) |
May 09, 2008 | 11.41 | 11.60 | 10.90 | 11.54 | 9,000 | +0.00(+0.00%) |
May 08, 2008 | 11.17 | 11.73 | 10.95 | 11.54 | 20,000 | +0.33(+2.94%) |
May 07, 2008 | 10.89 | 11.38 | 10.88 | 11.21 | 15,500 | +0.30(+2.75%) |
May 06, 2008 | 11.20 | 11.20 | 10.75 | 10.91 | 7,110 | -0.42(-3.71%) |
May 05, 2008 | 11.30 | 11.38 | 11.29 | 11.33 | 5,196 | +0.07(+0.62%) |
May 02, 2008 | 11.11 | 11.26 | 11.11 | 11.26 | 500 | +0.15(+1.35%) |