Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.181 | 8.181 | 8.066 | 8.127 | 89,718 | -0.03(-0.33%) |
Jul 30, 2008 | 8.209 | 8.285 | 8.047 | 8.154 | 115,998 | -0.00(-0.05%) |
Jul 29, 2008 | 8.158 | 8.242 | 7.986 | 8.158 | 87,195 | +0.29(+3.62%) |
Jul 28, 2008 | 8.047 | 8.201 | 7.873 | 7.873 | 27,795 | -0.29(-3.59%) |
Jul 25, 2008 | 8.216 | 8.365 | 8.109 | 8.166 | 93,771 | -0.17(-2.07%) |
Jul 24, 2008 | 8.246 | 8.339 | 8.113 | 8.339 | 144,738 | +0.16(+2.01%) |
Jul 23, 2008 | 8.160 | 8.193 | 8.084 | 8.175 | 54,070 | -0.01(-0.13%) |
Jul 22, 2008 | 8.109 | 8.413 | 8.078 | 8.185 | 134,104 | +0.02(+0.20%) |
Jul 21, 2008 | 8.281 | 8.331 | 8.097 | 8.168 | 68,197 | -0.16(-1.97%) |
Jul 18, 2008 | 8.499 | 8.624 | 8.238 | 8.333 | 74,529 | -0.25(-2.94%) |
Jul 17, 2008 | 8.735 | 8.758 | 8.314 | 8.585 | 104,638 | -0.20(-2.29%) |
Jul 16, 2008 | 8.058 | 8.786 | 7.904 | 8.786 | 104,244 | +0.82(+10.31%) |
Jul 15, 2008 | 7.934 | 8.016 | 7.628 | 7.965 | 82,026 | +0.03(+0.39%) |
Jul 14, 2008 | 8.113 | 8.203 | 7.770 | 7.934 | 91,452 | -0.08(-0.95%) |
Jul 11, 2008 | 7.791 | 8.025 | 7.787 | 8.010 | 95,237 | +0.13(+1.61%) |
Jul 10, 2008 | 7.598 | 8.006 | 7.598 | 7.883 | 109,661 | +0.19(+2.48%) |
Jul 09, 2008 | 8.000 | 8.006 | 7.690 | 7.692 | 51,391 | -0.23(-2.85%) |
Jul 08, 2008 | 7.799 | 7.918 | 7.596 | 7.918 | 181,521 | +0.13(+1.71%) |
Jul 07, 2008 | 8.008 | 8.238 | 7.596 | 7.784 | 59,877 | -0.24(-2.97%) |
Jul 04, 2008 | 8.211 | 8.304 | 7.936 | 8.023 | 66,326 | +0.00(+0.00%) |
Jul 03, 2008 | 8.211 | 8.304 | 7.936 | 8.023 | 66,326 | -0.10(-1.29%) |
Jul 02, 2008 | 8.328 | 8.495 | 8.109 | 8.127 | 178,525 | -0.25(-2.97%) |
Jul 01, 2008 | 8.622 | 9.392 | 8.335 | 8.376 | 438,162 | -0.26(-3.00%) |
Jun 30, 2008 | 9.320 | 9.320 | 8.622 | 8.634 | 191,025 | -0.68(-7.25%) |
Jun 27, 2008 | 9.542 | 9.542 | 8.840 | 9.310 | 380,662 | -0.31(-3.20%) |
Jun 26, 2008 | 9.903 | 9.977 | 9.546 | 9.618 | 42,866 | -0.29(-2.88%) |
Jun 25, 2008 | 9.361 | 10.01 | 9.359 | 9.903 | 68,075 | +0.62(+6.73%) |
Jun 24, 2008 | 9.053 | 9.349 | 8.930 | 9.279 | 70,062 | +0.07(+0.76%) |
Jun 23, 2008 | 9.152 | 9.279 | 9.152 | 9.209 | 38,589 | -0.02(-0.20%) |
Jun 20, 2008 | 9.525 | 9.632 | 9.221 | 9.228 | 134,884 | -0.37(-3.81%) |
Jun 19, 2008 | 9.382 | 9.593 | 9.373 | 9.593 | 40,674 | +0.20(+2.14%) |
Jun 18, 2008 | 9.441 | 9.472 | 9.267 | 9.392 | 43,889 | -0.10(-1.08%) |
Jun 17, 2008 | 9.679 | 9.690 | 9.425 | 9.495 | 50,660 | -0.22(-2.22%) |
Jun 16, 2008 | 9.905 | 9.915 | 9.597 | 9.710 | 63,428 | -0.26(-2.57%) |
Jun 13, 2008 | 10.11 | 10.15 | 9.860 | 9.967 | 29,285 | -0.15(-1.46%) |
Jun 12, 2008 | 10.17 | 10.23 | 10.06 | 10.11 | 6,332 | +0.05(+0.51%) |
Jun 11, 2008 | 10.31 | 10.34 | 10.06 | 10.06 | 29,714 | -0.35(-3.39%) |
Jun 10, 2008 | 10.39 | 10.50 | 10.15 | 10.42 | 26,436 | +0.13(+1.28%) |
Jun 09, 2008 | 10.21 | 10.58 | 10.06 | 10.28 | 62,351 | +0.07(+0.72%) |
Jun 06, 2008 | 10.98 | 10.98 | 10.21 | 10.21 | 35,559 | -0.87(-7.89%) |
Jun 05, 2008 | 10.44 | 11.21 | 10.37 | 11.09 | 69,190 | +0.62(+5.88%) |
Jun 04, 2008 | 10.13 | 10.73 | 10.10 | 10.47 | 48,346 | +0.36(+3.59%) |
Jun 03, 2008 | 10.28 | 10.38 | 9.950 | 10.11 | 51,035 | -0.17(-1.70%) |
Jun 02, 2008 | 10.95 | 10.95 | 9.954 | 10.28 | 63,325 | -0.71(-6.44%) |
May 30, 2008 | 10.94 | 11.11 | 10.84 | 10.99 | 16,781 | +0.07(+0.62%) |
May 29, 2008 | 10.32 | 11.06 | 10.30 | 10.92 | 61,187 | +0.56(+5.43%) |
May 28, 2008 | 10.53 | 10.53 | 10.24 | 10.36 | 35,857 | -0.17(-1.64%) |
May 27, 2008 | 10.28 | 10.62 | 10.28 | 10.53 | 26,548 | +0.12(+1.18%) |
May 26, 2008 | 10.37 | 10.44 | 10.37 | 10.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.37 | 10.44 | 10.37 | 10.41 | 20,999 | -0.06(-0.59%) |
May 22, 2008 | 10.40 | 10.78 | 10.40 | 10.47 | 41,892 | +0.00(+0.02%) |
May 21, 2008 | 10.49 | 10.87 | 10.31 | 10.47 | 30,201 | +0.01(+0.10%) |
May 20, 2008 | 10.72 | 10.81 | 10.35 | 10.46 | 37,021 | -0.26(-2.43%) |
May 19, 2008 | 10.87 | 10.88 | 10.51 | 10.72 | 68,786 | -0.08(-0.78%) |
May 16, 2008 | 10.87 | 10.88 | 10.44 | 10.80 | 76,478 | +0.07(+0.63%) |
May 15, 2008 | 10.81 | 10.86 | 10.62 | 10.73 | 18,023 | -0.16(-1.43%) |
May 14, 2008 | 10.72 | 11.22 | 10.72 | 10.89 | 38,380 | +0.06(+0.57%) |
May 13, 2008 | 10.98 | 11.00 | 10.71 | 10.83 | 36,519 | +0.01(+0.11%) |
May 12, 2008 | 10.77 | 11.00 | 10.68 | 10.82 | 35,559 | +0.20(+1.86%) |
May 09, 2008 | 10.43 | 10.81 | 10.43 | 10.62 | 32,457 | -0.02(-0.17%) |
May 08, 2008 | 10.89 | 10.89 | 10.49 | 10.64 | 82,138 | -0.26(-2.36%) |
May 07, 2008 | 11.39 | 11.45 | 10.88 | 10.89 | 86,824 | -0.29(-2.61%) |
May 06, 2008 | 11.14 | 11.29 | 10.98 | 11.19 | 21,433 | -0.00(-0.02%) |
May 05, 2008 | 11.27 | 11.33 | 11.17 | 11.19 | 44,328 | -0.13(-1.14%) |
May 02, 2008 | 11.40 | 11.41 | 11.10 | 11.32 | 72,440 | +0.02(+0.15%) |