Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.442 | 8.640 | 8.367 | 8.550 | 377,167 | +0.01(+0.11%) |
Jul 30, 2008 | 8.569 | 8.748 | 8.433 | 8.541 | 437,855 | +0.01(+0.17%) |
Jul 29, 2008 | 8.527 | 8.748 | 8.447 | 8.527 | 469,508 | +0.06(+0.67%) |
Jul 28, 2008 | 8.602 | 8.611 | 8.428 | 8.470 | 282,517 | -0.05(-0.61%) |
Jul 25, 2008 | 8.433 | 8.607 | 8.376 | 8.522 | 351,029 | +0.15(+1.80%) |
Jul 24, 2008 | 8.155 | 8.433 | 8.155 | 8.371 | 766,799 | +0.25(+3.07%) |
Jul 23, 2008 | 8.103 | 8.259 | 7.986 | 8.122 | 532,927 | +0.04(+0.47%) |
Jul 22, 2008 | 7.953 | 8.254 | 7.844 | 8.084 | 258,187 | +0.08(+0.94%) |
Jul 21, 2008 | 7.967 | 8.037 | 7.910 | 8.009 | 200,302 | +0.09(+1.13%) |
Jul 18, 2008 | 7.962 | 8.080 | 7.868 | 7.920 | 338,332 | -0.01(-0.12%) |
Jul 17, 2008 | 7.844 | 8.047 | 7.703 | 7.929 | 529,531 | +0.13(+1.69%) |
Jul 16, 2008 | 7.557 | 7.812 | 7.374 | 7.797 | 398,541 | +0.29(+3.82%) |
Jul 15, 2008 | 7.444 | 7.680 | 7.275 | 7.510 | 218,127 | -0.00(-0.06%) |
Jul 14, 2008 | 7.727 | 7.758 | 7.374 | 7.515 | 219,568 | -0.13(-1.72%) |
Jul 11, 2008 | 7.623 | 7.699 | 7.346 | 7.647 | 245,420 | -0.03(-0.37%) |
Jul 10, 2008 | 7.553 | 7.703 | 7.473 | 7.675 | 305,765 | +0.10(+1.37%) |
Jul 09, 2008 | 7.614 | 7.764 | 7.487 | 7.572 | 243,241 | +0.01(+0.12%) |
Jul 08, 2008 | 7.482 | 7.567 | 7.388 | 7.562 | 336,118 | +0.10(+1.32%) |
Jul 07, 2008 | 7.553 | 7.637 | 7.412 | 7.463 | 314,873 | -0.10(-1.31%) |
Jul 04, 2008 | 7.670 | 7.708 | 7.543 | 7.562 | 212,874 | +0.00(+0.00%) |
Jul 03, 2008 | 7.670 | 7.708 | 7.543 | 7.562 | 212,874 | -0.10(-1.35%) |
Jul 02, 2008 | 7.633 | 7.797 | 7.619 | 7.666 | 674,881 | +0.02(+0.25%) |
Jul 01, 2008 | 7.412 | 7.736 | 7.412 | 7.647 | 382,737 | +0.15(+1.94%) |
Jun 30, 2008 | 7.524 | 7.684 | 7.477 | 7.501 | 317,515 | -0.00(-0.06%) |
Jun 27, 2008 | 7.426 | 7.722 | 7.426 | 7.506 | 485,905 | +0.08(+1.08%) |
Jun 26, 2008 | 7.468 | 7.496 | 7.393 | 7.426 | 244,712 | -0.12(-1.62%) |
Jun 25, 2008 | 7.449 | 7.619 | 7.379 | 7.548 | 220,954 | +0.15(+2.04%) |
Jun 24, 2008 | 7.364 | 7.468 | 7.341 | 7.397 | 284,289 | +0.01(+0.13%) |
Jun 23, 2008 | 7.416 | 7.492 | 7.374 | 7.388 | 159,021 | +0.00(+0.00%) |
Jun 20, 2008 | 7.360 | 7.454 | 7.275 | 7.388 | 640,912 | -0.00(-0.06%) |
Jun 19, 2008 | 7.223 | 7.416 | 7.181 | 7.393 | 262,990 | +0.15(+2.08%) |
Jun 18, 2008 | 7.360 | 7.442 | 7.181 | 7.242 | 247,037 | -0.09(-1.22%) |
Jun 17, 2008 | 7.623 | 7.623 | 7.303 | 7.332 | 318,282 | -0.30(-3.95%) |
Jun 16, 2008 | 7.520 | 7.680 | 7.496 | 7.633 | 221,844 | +0.07(+0.93%) |
Jun 13, 2008 | 7.477 | 7.590 | 7.473 | 7.562 | 277,835 | +0.17(+2.29%) |
Jun 12, 2008 | 7.572 | 7.760 | 7.379 | 7.393 | 252,462 | -0.14(-1.81%) |
Jun 11, 2008 | 7.788 | 7.788 | 7.520 | 7.529 | 328,346 | -0.28(-3.61%) |
Jun 10, 2008 | 7.866 | 7.882 | 7.689 | 7.812 | 1,239,170 | +0.09(+1.22%) |
Jun 09, 2008 | 7.713 | 7.802 | 7.553 | 7.717 | 477,811 | +0.09(+1.17%) |
Jun 06, 2008 | 7.802 | 7.802 | 7.572 | 7.628 | 297,594 | -0.24(-3.05%) |
Jun 05, 2008 | 7.755 | 7.906 | 7.680 | 7.868 | 343,991 | +0.17(+2.26%) |
Jun 04, 2008 | 7.402 | 7.713 | 7.402 | 7.694 | 331,557 | +0.28(+3.74%) |
Jun 03, 2008 | 7.463 | 7.586 | 7.388 | 7.416 | 201,471 | -0.00(-0.06%) |
Jun 02, 2008 | 7.430 | 7.468 | 7.350 | 7.421 | 208,758 | -0.06(-0.76%) |
May 30, 2008 | 7.604 | 7.623 | 7.435 | 7.477 | 247,404 | -0.12(-1.55%) |
May 29, 2008 | 7.557 | 7.760 | 7.529 | 7.595 | 191,906 | +0.04(+0.56%) |
May 28, 2008 | 7.482 | 7.642 | 7.449 | 7.553 | 264,488 | +0.07(+0.94%) |
May 27, 2008 | 7.496 | 7.637 | 7.477 | 7.482 | 403,625 | +0.03(+0.44%) |
May 26, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | +0.00(+0.00%) |
May 23, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | -0.08(-1.00%) |
May 22, 2008 | 7.426 | 7.642 | 7.426 | 7.524 | 234,692 | +0.11(+1.52%) |
May 21, 2008 | 7.468 | 7.604 | 7.332 | 7.412 | 227,082 | -0.04(-0.51%) |
May 20, 2008 | 7.308 | 7.459 | 7.308 | 7.449 | 200,385 | +0.13(+1.80%) |
May 19, 2008 | 7.412 | 7.510 | 7.294 | 7.317 | 276,579 | -0.11(-1.46%) |
May 16, 2008 | 7.496 | 7.548 | 7.308 | 7.426 | 222,516 | -0.04(-0.57%) |
May 15, 2008 | 7.369 | 7.545 | 7.369 | 7.468 | 142,441 | +0.08(+1.15%) |
May 14, 2008 | 7.364 | 7.590 | 7.294 | 7.383 | 350,974 | +0.03(+0.38%) |
May 13, 2008 | 7.539 | 7.567 | 7.327 | 7.355 | 333,697 | -0.16(-2.07%) |
May 12, 2008 | 7.506 | 7.604 | 7.477 | 7.510 | 244,748 | +0.04(+0.50%) |
May 09, 2008 | 7.360 | 7.524 | 7.332 | 7.473 | 279,000 | +0.05(+0.63%) |
May 08, 2008 | 7.590 | 7.666 | 7.407 | 7.426 | 241,265 | -0.14(-1.80%) |
May 07, 2008 | 7.430 | 7.713 | 7.412 | 7.562 | 505,080 | +0.17(+2.29%) |
May 06, 2008 | 7.106 | 7.416 | 7.068 | 7.393 | 346,443 | +0.24(+3.29%) |
May 05, 2008 | 7.143 | 7.407 | 7.092 | 7.157 | 253,559 | +0.04(+0.53%) |
May 02, 2008 | 7.026 | 7.581 | 7.026 | 7.120 | 754,049 | +0.30(+4.34%) |