Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.990 | 10.17 | 9.624 | 10.15 | 33,015 | +0.24(+2.46%) |
Jul 30, 2008 | 10.14 | 10.21 | 9.724 | 9.911 | 46,731 | -0.06(-0.62%) |
Jul 29, 2008 | 9.973 | 10.16 | 9.573 | 9.973 | 54,272 | +0.46(+4.81%) |
Jul 28, 2008 | 9.337 | 9.720 | 9.337 | 9.515 | 18,677 | +0.14(+1.52%) |
Jul 25, 2008 | 9.404 | 9.844 | 9.235 | 9.373 | 40,716 | +0.02(+0.19%) |
Jul 24, 2008 | 9.990 | 10.19 | 9.355 | 9.355 | 124,720 | -0.57(-5.73%) |
Jul 23, 2008 | 10.19 | 10.22 | 9.551 | 9.924 | 88,809 | -0.26(-2.57%) |
Jul 22, 2008 | 9.711 | 10.20 | 9.533 | 10.19 | 56,440 | +0.53(+5.52%) |
Jul 21, 2008 | 9.720 | 9.764 | 9.560 | 9.653 | 15,346 | -0.02(-0.23%) |
Jul 18, 2008 | 10.02 | 10.11 | 9.555 | 9.675 | 54,142 | -0.38(-3.80%) |
Jul 17, 2008 | 9.950 | 10.21 | 9.666 | 10.06 | 103,723 | +0.19(+1.89%) |
Jul 16, 2008 | 9.786 | 9.928 | 8.973 | 9.871 | 73,112 | +0.09(+0.91%) |
Jul 15, 2008 | 9.106 | 10.19 | 8.829 | 9.782 | 85,014 | +0.60(+6.53%) |
Jul 14, 2008 | 8.862 | 9.302 | 8.605 | 9.182 | 34,548 | +0.33(+3.71%) |
Jul 11, 2008 | 8.556 | 8.867 | 8.529 | 8.853 | 71,277 | +0.26(+3.05%) |
Jul 10, 2008 | 8.409 | 8.658 | 8.409 | 8.591 | 46,578 | +0.18(+2.11%) |
Jul 09, 2008 | 8.551 | 8.858 | 8.414 | 8.414 | 39,876 | -0.22(-2.52%) |
Jul 08, 2008 | 8.080 | 8.631 | 8.049 | 8.631 | 106,517 | +0.49(+6.00%) |
Jul 07, 2008 | 8.218 | 8.276 | 8.049 | 8.143 | 130,566 | -0.11(-1.35%) |
Jul 04, 2008 | 8.183 | 8.342 | 7.996 | 8.254 | 24,679 | +0.00(+0.00%) |
Jul 03, 2008 | 8.183 | 8.342 | 7.996 | 8.254 | 24,679 | +0.12(+1.47%) |
Jul 02, 2008 | 8.351 | 8.591 | 8.134 | 8.134 | 85,962 | -0.18(-2.19%) |
Jul 01, 2008 | 7.996 | 8.434 | 7.974 | 8.316 | 113,140 | +0.26(+3.25%) |
Jun 30, 2008 | 8.662 | 8.955 | 8.054 | 8.054 | 133,236 | -0.51(-5.96%) |
Jun 27, 2008 | 9.106 | 9.106 | 8.562 | 8.565 | 1,942,400 | -0.32(-3.60%) |
Jun 26, 2008 | 9.284 | 9.497 | 8.884 | 8.884 | 15,746 | -0.46(-4.94%) |
Jun 25, 2008 | 9.364 | 9.528 | 9.346 | 9.346 | 21,428 | -0.04(-0.47%) |
Jun 24, 2008 | 9.635 | 9.635 | 9.106 | 9.391 | 97,557 | -0.17(-1.81%) |
Jun 23, 2008 | 10.02 | 10.02 | 9.404 | 9.564 | 30,748 | -0.30(-3.06%) |
Jun 20, 2008 | 10.17 | 10.17 | 9.751 | 9.866 | 48,068 | -0.32(-3.10%) |
Jun 19, 2008 | 10.36 | 10.36 | 10.04 | 10.18 | 25,082 | -0.10(-0.95%) |
Jun 18, 2008 | 10.29 | 10.35 | 10.14 | 10.28 | 20,188 | +0.04(+0.43%) |
Jun 17, 2008 | 10.37 | 10.39 | 10.23 | 10.23 | 26,649 | -0.17(-1.62%) |
Jun 16, 2008 | 10.53 | 10.53 | 10.28 | 10.40 | 47,044 | -0.12(-1.18%) |
Jun 13, 2008 | 10.19 | 10.62 | 9.813 | 10.53 | 71,521 | +0.47(+4.68%) |
Jun 12, 2008 | 9.999 | 10.29 | 9.804 | 10.06 | 38,388 | +0.16(+1.62%) |
Jun 11, 2008 | 9.884 | 9.902 | 9.862 | 9.897 | 13,265 | -0.01(-0.09%) |
Jun 10, 2008 | 9.875 | 9.995 | 9.773 | 9.906 | 12,142 | +0.04(+0.43%) |
Jun 09, 2008 | 10.04 | 10.04 | 9.799 | 9.864 | 6,978 | -0.12(-1.18%) |
Jun 06, 2008 | 9.946 | 10.33 | 9.884 | 9.982 | 14,632 | +0.04(+0.40%) |
Jun 05, 2008 | 9.684 | 9.942 | 9.684 | 9.942 | 31,858 | +0.24(+2.43%) |
Jun 04, 2008 | 9.844 | 9.968 | 9.706 | 9.706 | 52,618 | -0.24(-2.37%) |
Jun 03, 2008 | 9.768 | 9.942 | 9.662 | 9.942 | 40,754 | +0.13(+1.36%) |
Jun 02, 2008 | 10.03 | 10.03 | 9.795 | 9.808 | 23,884 | -0.19(-1.87%) |
May 30, 2008 | 10.08 | 10.18 | 9.893 | 9.995 | 32,495 | -0.05(-0.49%) |
May 29, 2008 | 9.724 | 10.10 | 9.724 | 10.04 | 17,056 | -0.02(-0.22%) |
May 28, 2008 | 10.11 | 10.11 | 10.02 | 10.07 | 13,038 | -0.05(-0.53%) |
May 27, 2008 | 10.13 | 10.13 | 9.933 | 10.12 | 21,140 | +0.00(+0.04%) |
May 26, 2008 | 10.10 | 10.14 | 10.02 | 10.11 | 14,116 | +0.00(+0.00%) |
May 23, 2008 | 10.10 | 10.14 | 10.02 | 10.11 | 14,116 | -0.00(-0.04%) |
May 22, 2008 | 10.05 | 10.12 | 9.928 | 10.12 | 16,588 | +0.14(+1.42%) |
May 21, 2008 | 9.946 | 10.09 | 9.946 | 9.977 | 24,807 | -0.01(-0.09%) |
May 20, 2008 | 10.10 | 10.10 | 9.866 | 9.986 | 22,061 | -0.05(-0.53%) |
May 19, 2008 | 10.18 | 10.32 | 9.995 | 10.04 | 59,551 | -0.22(-2.12%) |
May 16, 2008 | 10.18 | 10.30 | 10.17 | 10.26 | 14,441 | +0.02(+0.17%) |
May 15, 2008 | 10.23 | 10.29 | 10.18 | 10.24 | 10,031 | -0.01(-0.09%) |
May 14, 2008 | 10.23 | 10.27 | 10.18 | 10.25 | 17,108 | +0.03(+0.26%) |
May 13, 2008 | 10.20 | 10.31 | 10.15 | 10.22 | 20,951 | +0.00(+0.04%) |
May 12, 2008 | 10.14 | 10.31 | 10.06 | 10.22 | 17,561 | +0.08(+0.79%) |
May 09, 2008 | 9.950 | 10.23 | 9.942 | 10.14 | 19,134 | -0.08(-0.78%) |
May 08, 2008 | 10.05 | 10.22 | 9.946 | 10.22 | 20,962 | +0.17(+1.68%) |
May 07, 2008 | 10.38 | 10.39 | 10.05 | 10.05 | 27,029 | -0.28(-2.67%) |
May 06, 2008 | 10.19 | 10.32 | 10.10 | 10.32 | 46,168 | +0.16(+1.57%) |
May 05, 2008 | 10.35 | 10.42 | 9.999 | 10.16 | 28,699 | -0.16(-1.55%) |
May 02, 2008 | 10.34 | 10.41 | 10.22 | 10.32 | 15,762 | -0.00(-0.04%) |