Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.710 | 9.850 | 9.710 | 9.850 | 4,600 | +0.14(+1.44%) |
Jul 30, 2008 | 9.550 | 9.710 | 9.520 | 9.710 | 10,281 | +0.05(+0.52%) |
Jul 29, 2008 | 9.660 | 9.750 | 9.630 | 9.660 | 10,868 | -0.05(-0.51%) |
Jul 28, 2008 | 9.940 | 9.940 | 9.300 | 9.710 | 13,600 | -0.23(-2.31%) |
Jul 25, 2008 | 10.04 | 10.09 | 9.810 | 9.940 | 11,292 | -0.14(-1.39%) |
Jul 24, 2008 | 10.09 | 10.14 | 10.05 | 10.08 | 14,300 | -0.02(-0.20%) |
Jul 23, 2008 | 10.12 | 10.12 | 10.01 | 10.10 | 17,918 | -0.02(-0.20%) |
Jul 22, 2008 | 9.960 | 10.12 | 9.860 | 10.12 | 26,581 | +0.40(+4.12%) |
Jul 21, 2008 | 9.910 | 9.930 | 9.540 | 9.720 | 15,452 | -0.34(-3.38%) |
Jul 18, 2008 | 10.05 | 10.11 | 9.940 | 10.06 | 14,650 | -0.01(-0.10%) |
Jul 17, 2008 | 9.870 | 10.07 | 9.840 | 10.07 | 22,050 | +0.32(+3.28%) |
Jul 16, 2008 | 9.500 | 9.800 | 9.490 | 9.750 | 21,396 | +0.36(+3.83%) |
Jul 15, 2008 | 9.310 | 9.460 | 9.260 | 9.390 | 10,850 | +0.10(+1.08%) |
Jul 14, 2008 | 9.100 | 9.340 | 8.960 | 9.290 | 19,806 | +0.19(+2.09%) |
Jul 11, 2008 | 8.940 | 9.210 | 8.800 | 9.100 | 12,100 | +0.19(+2.13%) |
Jul 10, 2008 | 8.830 | 8.940 | 8.780 | 8.910 | 6,100 | +0.08(+0.91%) |
Jul 09, 2008 | 8.900 | 8.940 | 8.830 | 8.830 | 3,500 | -0.01(-0.11%) |
Jul 08, 2008 | 8.790 | 8.840 | 8.725 | 8.840 | 5,700 | +0.05(+0.57%) |
Jul 07, 2008 | 9.060 | 9.150 | 8.770 | 8.790 | 24,170 | -0.27(-2.98%) |
Jul 04, 2008 | 8.870 | 9.060 | 8.600 | 9.060 | 25,226 | +0.00(+0.00%) |
Jul 03, 2008 | 8.870 | 9.060 | 8.600 | 9.060 | 25,226 | +0.65(+7.73%) |
Jul 02, 2008 | 9.870 | 9.900 | 8.410 | 8.410 | 45,430 | -1.38(-14.10%) |
Jul 01, 2008 | 9.980 | 9.980 | 9.690 | 9.790 | 19,540 | -0.26(-2.59%) |
Jun 30, 2008 | 9.650 | 10.05 | 9.640 | 10.05 | 124,740 | +0.32(+3.29%) |
Jun 27, 2008 | 9.830 | 9.960 | 9.680 | 9.730 | 15,870 | -0.02(-0.21%) |
Jun 26, 2008 | 9.830 | 9.860 | 9.750 | 9.750 | 9,050 | -0.05(-0.51%) |
Jun 25, 2008 | 9.940 | 9.950 | 9.800 | 9.800 | 7,800 | -0.15(-1.51%) |
Jun 24, 2008 | 9.820 | 9.950 | 9.810 | 9.950 | 13,200 | +0.10(+1.02%) |
Jun 23, 2008 | 9.960 | 9.960 | 9.820 | 9.850 | 24,944 | +0.01(+0.10%) |
Jun 20, 2008 | 9.900 | 10.01 | 9.820 | 9.840 | 27,660 | -0.07(-0.71%) |
Jun 19, 2008 | 10.08 | 10.17 | 9.900 | 9.910 | 15,400 | -0.15(-1.49%) |
Jun 18, 2008 | 9.990 | 10.11 | 9.950 | 10.06 | 32,530 | +0.06(+0.60%) |
Jun 17, 2008 | 10.10 | 10.10 | 9.970 | 10.00 | 43,621 | -0.05(-0.50%) |
Jun 16, 2008 | 10.00 | 10.19 | 10.00 | 10.05 | 30,726 | +0.00(+0.00%) |
Jun 13, 2008 | 10.00 | 10.23 | 9.990 | 10.05 | 35,866 | +0.05(+0.50%) |
Jun 12, 2008 | 9.990 | 10.00 | 9.950 | 10.00 | 18,132 | +0.03(+0.30%) |
Jun 11, 2008 | 10.00 | 10.00 | 9.920 | 9.970 | 57,361 | -0.07(-0.70%) |
Jun 10, 2008 | 10.01 | 10.04 | 9.800 | 10.04 | 20,210 | +0.06(+0.60%) |
Jun 09, 2008 | 9.970 | 10.00 | 9.900 | 9.980 | 27,396 | +0.02(+0.20%) |
Jun 06, 2008 | 9.990 | 10.00 | 9.920 | 9.960 | 29,410 | -0.04(-0.40%) |
Jun 05, 2008 | 9.970 | 10.02 | 9.829 | 10.00 | 24,201 | +0.05(+0.55%) |
Jun 04, 2008 | 9.850 | 9.980 | 9.850 | 9.945 | 13,300 | +0.04(+0.45%) |
Jun 03, 2008 | 9.900 | 9.910 | 9.880 | 9.900 | 19,800 | +0.07(+0.71%) |
Jun 02, 2008 | 10.10 | 10.10 | 9.800 | 9.830 | 30,798 | -0.13(-1.31%) |
May 30, 2008 | 10.07 | 10.07 | 9.960 | 9.960 | 43,607 | -0.04(-0.40%) |
May 29, 2008 | 9.900 | 10.08 | 9.900 | 10.00 | 31,745 | +0.10(+1.01%) |
May 28, 2008 | 9.950 | 9.990 | 9.860 | 9.900 | 28,100 | -0.02(-0.20%) |
May 27, 2008 | 9.800 | 10.03 | 9.800 | 9.920 | 40,800 | +0.12(+1.22%) |
May 26, 2008 | 9.850 | 9.850 | 9.790 | 9.800 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 9.850 | 9.790 | 9.800 | 13,509 | -0.05(-0.51%) |
May 22, 2008 | 9.700 | 9.990 | 9.700 | 9.850 | 34,219 | +0.18(+1.86%) |
May 21, 2008 | 9.660 | 9.740 | 9.660 | 9.670 | 58,491 | -0.06(-0.62%) |
May 20, 2008 | 9.640 | 9.840 | 9.640 | 9.730 | 37,588 | +0.08(+0.83%) |
May 19, 2008 | 9.610 | 9.660 | 9.570 | 9.650 | 28,976 | +0.00(+0.00%) |
May 16, 2008 | 9.500 | 9.650 | 9.500 | 9.650 | 31,125 | +0.07(+0.73%) |
May 15, 2008 | 9.680 | 9.700 | 9.560 | 9.580 | 39,228 | -0.10(-1.03%) |
May 14, 2008 | 9.690 | 9.720 | 9.660 | 9.680 | 23,401 | +0.01(+0.10%) |
May 13, 2008 | 9.500 | 9.670 | 9.500 | 9.670 | 50,900 | +0.12(+1.26%) |
May 12, 2008 | 9.420 | 9.550 | 9.420 | 9.550 | 65,900 | +0.13(+1.38%) |
May 09, 2008 | 9.450 | 9.560 | 9.380 | 9.420 | 40,341 | -0.13(-1.36%) |
May 08, 2008 | 9.770 | 9.820 | 9.350 | 9.550 | 231,425 | +0.76(+8.65%) |
May 07, 2008 | 8.680 | 8.790 | 8.520 | 8.790 | 63,800 | +0.11(+1.27%) |
May 06, 2008 | 8.490 | 8.680 | 8.410 | 8.680 | 130,266 | +0.26(+3.09%) |
May 05, 2008 | 8.480 | 8.480 | 8.360 | 8.420 | 40,010 | +0.02(+0.24%) |
May 02, 2008 | 8.440 | 8.510 | 8.260 | 8.400 | 46,246 | -0.07(-0.83%) |