Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.021 | 8.049 | 7.840 | 7.840 | 2,619 | -0.46(-5.55%) |
Jul 30, 2008 | 8.322 | 8.322 | 8.301 | 8.301 | 495 | +0.40(+5.04%) |
Jul 29, 2008 | 7.902 | 8.378 | 7.902 | 7.902 | 4,113 | -0.03(-0.44%) |
Jul 28, 2008 | 7.937 | 7.937 | 7.937 | 7.937 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 8.475 | 8.475 | 7.909 | 7.937 | 2,099 | -0.39(-4.70%) |
Jul 24, 2008 | 8.147 | 8.329 | 7.902 | 8.329 | 1,574 | +0.30(+3.74%) |
Jul 23, 2008 | 7.909 | 8.028 | 7.909 | 8.028 | 1,001 | -0.18(-2.21%) |
Jul 22, 2008 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 8.056 | 8.507 | 8.056 | 8.210 | 3,991 | +0.31(+3.98%) |
Jul 18, 2008 | 8.168 | 8.168 | 7.686 | 7.896 | 3,726 | -0.10(-1.22%) |
Jul 17, 2008 | 7.700 | 8.060 | 7.700 | 7.993 | 1,567 | +0.30(+3.91%) |
Jul 16, 2008 | 7.693 | 7.693 | 7.693 | 7.693 | 858 | -0.02(-0.27%) |
Jul 15, 2008 | 7.700 | 7.714 | 7.700 | 7.714 | 286 | -0.07(-0.90%) |
Jul 14, 2008 | 7.728 | 7.784 | 7.728 | 7.784 | 3,164 | +0.06(+0.72%) |
Jul 11, 2008 | 7.728 | 7.728 | 7.728 | 7.728 | 415 | -0.13(-1.69%) |
Jul 10, 2008 | 7.868 | 8.126 | 7.791 | 7.861 | 6,091 | -0.03(-0.44%) |
Jul 09, 2008 | 7.916 | 7.916 | 7.861 | 7.896 | 8,119 | +0.00(+0.00%) |
Jul 08, 2008 | 7.882 | 7.896 | 7.861 | 7.896 | 1,717 | -0.02(-0.26%) |
Jul 07, 2008 | 7.916 | 7.916 | 7.916 | 7.916 | 143 | +0.06(+0.71%) |
Jul 04, 2008 | 7.861 | 7.868 | 7.861 | 7.861 | 6,148 | +0.00(+0.00%) |
Jul 03, 2008 | 7.861 | 7.868 | 7.861 | 7.861 | 6,148 | -0.03(-0.44%) |
Jul 02, 2008 | 7.861 | 7.896 | 7.861 | 7.896 | 4,960 | +0.03(+0.44%) |
Jul 01, 2008 | 7.861 | 7.889 | 7.761 | 7.861 | 7,837 | +0.00(+0.00%) |
Jun 30, 2008 | 7.756 | 7.896 | 7.756 | 7.861 | 1,665 | +0.13(+1.72%) |
Jun 27, 2008 | 7.770 | 7.777 | 7.728 | 7.728 | 1,146 | -0.17(-2.21%) |
Jun 26, 2008 | 8.105 | 8.594 | 7.902 | 7.902 | 6,257 | -0.20(-2.50%) |
Jun 25, 2008 | 8.699 | 8.699 | 8.105 | 8.105 | 1,897 | +0.08(+0.96%) |
Jun 24, 2008 | 8.028 | 8.028 | 8.028 | 8.028 | 286 | -0.34(-4.09%) |
Jun 23, 2008 | 7.972 | 8.371 | 7.972 | 8.371 | 748 | +0.29(+3.54%) |
Jun 20, 2008 | 8.035 | 8.443 | 8.035 | 8.084 | 2,759 | -0.30(-3.58%) |
Jun 19, 2008 | 8.315 | 8.385 | 8.315 | 8.385 | 1,076 | +0.14(+1.69%) |
Jun 18, 2008 | 8.385 | 8.385 | 8.245 | 8.245 | 1,574 | -0.14(-1.67%) |
Jun 17, 2008 | 8.392 | 8.392 | 8.385 | 8.385 | 1,331 | -0.34(-3.85%) |
Jun 16, 2008 | 8.049 | 8.769 | 8.049 | 8.720 | 4,010 | +0.20(+2.30%) |
Jun 13, 2008 | 7.965 | 8.524 | 7.965 | 8.524 | 2,962 | +0.13(+1.50%) |
Jun 12, 2008 | 7.909 | 8.399 | 7.909 | 8.399 | 4,257 | +0.27(+3.35%) |
Jun 11, 2008 | 8.105 | 8.315 | 8.105 | 8.126 | 1,462 | +0.23(+2.92%) |
Jun 10, 2008 | 7.896 | 7.896 | 7.896 | 7.896 | 306 | -0.22(-2.67%) |
Jun 09, 2008 | 8.112 | 8.112 | 8.112 | 8.112 | 286 | -0.10(-1.19%) |
Jun 06, 2008 | 8.014 | 8.210 | 7.896 | 8.210 | 2,256 | +0.30(+3.80%) |
Jun 05, 2008 | 7.965 | 7.986 | 7.909 | 7.909 | 1,288 | +0.04(+0.53%) |
Jun 04, 2008 | 7.868 | 8.000 | 7.861 | 7.868 | 2,289 | -0.20(-2.43%) |
Jun 03, 2008 | 7.861 | 8.063 | 7.861 | 8.063 | 1,137 | -0.01(-0.09%) |
Jun 02, 2008 | 8.035 | 8.070 | 7.875 | 8.070 | 1,824 | +0.03(+0.43%) |
May 30, 2008 | 8.035 | 8.035 | 8.035 | 8.035 | 409 | -0.13(-1.63%) |
May 29, 2008 | 8.035 | 8.168 | 8.035 | 8.168 | 7,055 | -0.05(-0.60%) |
May 28, 2008 | 8.217 | 8.217 | 8.217 | 8.217 | 0 | +0.00(+0.00%) |
May 27, 2008 | 7.833 | 8.217 | 7.700 | 8.217 | 1,746 | +0.42(+5.38%) |
May 26, 2008 | 8.231 | 8.231 | 7.798 | 7.798 | 5,409 | +0.00(+0.00%) |
May 23, 2008 | 8.231 | 8.231 | 7.798 | 7.798 | 5,409 | -0.59(-7.00%) |
May 22, 2008 | 8.378 | 8.385 | 8.364 | 8.385 | 1,717 | +0.01(+0.17%) |
May 21, 2008 | 8.364 | 8.371 | 8.364 | 8.371 | 662 | +0.51(+6.49%) |
May 20, 2008 | 8.210 | 8.210 | 7.861 | 7.861 | 572 | -0.51(-6.09%) |
May 19, 2008 | 7.930 | 8.371 | 7.861 | 8.371 | 4,664 | +0.47(+5.92%) |
May 16, 2008 | 8.350 | 8.350 | 7.896 | 7.902 | 2,395 | -0.04(-0.48%) |
May 15, 2008 | 7.986 | 8.000 | 7.896 | 7.941 | 2,450 | -0.02(-0.31%) |
May 14, 2008 | 8.315 | 8.315 | 7.896 | 7.965 | 1,037 | -0.09(-1.16%) |
May 13, 2008 | 8.070 | 8.346 | 8.035 | 8.059 | 2,079 | -0.01(-0.17%) |
May 12, 2008 | 8.056 | 8.072 | 8.049 | 8.072 | 658 | -0.31(-3.65%) |
May 09, 2008 | 8.378 | 8.378 | 8.378 | 8.378 | 143 | +0.00(+0.00%) |
May 08, 2008 | 8.350 | 8.378 | 8.350 | 8.378 | 835 | +0.06(+0.76%) |
May 07, 2008 | 8.315 | 8.315 | 8.315 | 8.315 | 0 | +0.00(+0.00%) |
May 06, 2008 | 7.861 | 8.378 | 7.861 | 8.315 | 3,201 | +0.03(+0.42%) |
May 05, 2008 | 8.035 | 8.322 | 7.896 | 8.280 | 6,192 | +0.21(+2.60%) |
May 02, 2008 | 8.371 | 8.371 | 7.812 | 8.070 | 2,576 | +0.28(+3.58%) |