Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.280 | 8.300 | 8.020 | 8.140 | 35,497 | -0.16(-1.93%) |
Jul 30, 2008 | 8.400 | 8.590 | 8.250 | 8.300 | 26,654 | -0.05(-0.60%) |
Jul 29, 2008 | 8.350 | 8.380 | 8.000 | 8.350 | 32,455 | +0.14(+1.71%) |
Jul 28, 2008 | 8.690 | 8.690 | 8.110 | 8.210 | 29,670 | -0.63(-7.13%) |
Jul 25, 2008 | 9.080 | 9.180 | 8.720 | 8.840 | 18,954 | -0.16(-1.78%) |
Jul 24, 2008 | 9.010 | 9.120 | 8.900 | 9.000 | 11,874 | -0.37(-3.95%) |
Jul 23, 2008 | 9.000 | 9.470 | 8.890 | 9.370 | 108,831 | +0.41(+4.58%) |
Jul 22, 2008 | 8.970 | 9.350 | 8.800 | 8.960 | 22,877 | -0.39(-4.17%) |
Jul 21, 2008 | 9.340 | 9.630 | 9.220 | 9.350 | 33,400 | +0.19(+2.07%) |
Jul 18, 2008 | 8.950 | 9.380 | 8.940 | 9.160 | 15,975 | +0.07(+0.77%) |
Jul 17, 2008 | 9.080 | 9.200 | 8.640 | 9.090 | 25,692 | -0.12(-1.30%) |
Jul 16, 2008 | 8.670 | 9.320 | 8.670 | 9.210 | 14,693 | +0.47(+5.38%) |
Jul 15, 2008 | 8.910 | 9.050 | 8.740 | 8.740 | 15,500 | -0.28(-3.10%) |
Jul 14, 2008 | 9.400 | 9.400 | 8.900 | 9.020 | 18,200 | -0.28(-3.01%) |
Jul 11, 2008 | 8.750 | 9.300 | 8.750 | 9.300 | 25,632 | +0.36(+4.03%) |
Jul 10, 2008 | 8.470 | 8.940 | 8.410 | 8.940 | 26,670 | +0.59(+7.07%) |
Jul 09, 2008 | 8.280 | 8.470 | 8.180 | 8.350 | 14,448 | -0.01(-0.12%) |
Jul 08, 2008 | 8.080 | 8.510 | 8.080 | 8.360 | 31,851 | +0.34(+4.24%) |
Jul 07, 2008 | 7.900 | 8.030 | 7.730 | 8.020 | 41,566 | +0.07(+0.88%) |
Jul 04, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | +0.00(+0.00%) |
Jul 03, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | -0.17(-2.09%) |
Jul 02, 2008 | 8.430 | 8.790 | 8.090 | 8.120 | 14,450 | -0.20(-2.40%) |
Jul 01, 2008 | 8.880 | 8.933 | 8.050 | 8.320 | 52,771 | -0.27(-3.14%) |
Jun 30, 2008 | 8.730 | 8.900 | 8.510 | 8.590 | 31,143 | -0.31(-3.48%) |
Jun 27, 2008 | 8.900 | 8.900 | 8.560 | 8.900 | 47,184 | -0.05(-0.56%) |
Jun 26, 2008 | 9.130 | 9.370 | 8.730 | 8.950 | 22,098 | -0.03(-0.33%) |
Jun 25, 2008 | 9.230 | 9.230 | 8.600 | 8.980 | 26,319 | -0.06(-0.66%) |
Jun 24, 2008 | 8.910 | 9.200 | 8.520 | 9.040 | 26,669 | +0.01(+0.11%) |
Jun 23, 2008 | 9.230 | 9.230 | 8.880 | 9.030 | 14,800 | -0.26(-2.80%) |
Jun 20, 2008 | 9.250 | 9.290 | 8.800 | 9.290 | 39,876 | +0.09(+0.98%) |
Jun 19, 2008 | 9.100 | 9.240 | 9.080 | 9.200 | 15,143 | +0.24(+2.68%) |
Jun 18, 2008 | 9.200 | 9.310 | 8.860 | 8.960 | 26,482 | -0.38(-4.02%) |
Jun 17, 2008 | 9.690 | 9.690 | 9.300 | 9.335 | 18,401 | +0.02(+0.16%) |
Jun 16, 2008 | 9.220 | 9.370 | 9.110 | 9.320 | 11,488 | -0.03(-0.35%) |
Jun 13, 2008 | 9.316 | 9.400 | 9.260 | 9.353 | 16,909 | +0.18(+1.99%) |
Jun 12, 2008 | 9.100 | 9.180 | 9.050 | 9.170 | 10,079 | +0.11(+1.24%) |
Jun 11, 2008 | 9.170 | 9.190 | 9.050 | 9.057 | 10,504 | -0.11(-1.23%) |
Jun 10, 2008 | 9.370 | 9.470 | 9.050 | 9.170 | 28,300 | -0.72(-7.28%) |
Jun 09, 2008 | 9.640 | 9.890 | 9.270 | 9.890 | 24,667 | +0.39(+4.11%) |
Jun 06, 2008 | 9.540 | 9.640 | 9.000 | 9.500 | 63,335 | -0.20(-2.06%) |
Jun 05, 2008 | 8.860 | 9.900 | 8.860 | 9.700 | 27,571 | +0.77(+8.62%) |
Jun 04, 2008 | 8.800 | 9.000 | 8.730 | 8.930 | 19,376 | +0.07(+0.79%) |
Jun 03, 2008 | 8.840 | 8.890 | 8.750 | 8.860 | 21,355 | +0.13(+1.49%) |
Jun 02, 2008 | 8.800 | 8.840 | 8.500 | 8.730 | 33,333 | +0.03(+0.34%) |
May 30, 2008 | 8.870 | 8.870 | 8.620 | 8.700 | 26,656 | -0.07(-0.80%) |
May 29, 2008 | 8.860 | 8.990 | 8.760 | 8.770 | 43,840 | -0.19(-2.12%) |
May 28, 2008 | 8.940 | 9.000 | 8.760 | 8.960 | 36,409 | -0.03(-0.33%) |
May 27, 2008 | 8.930 | 9.020 | 8.640 | 8.990 | 39,734 | +0.35(+4.05%) |
May 26, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | +0.00(+0.00%) |
May 23, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | -0.05(-0.58%) |
May 22, 2008 | 9.120 | 9.760 | 8.000 | 8.690 | 162,263 | -0.49(-5.34%) |
May 21, 2008 | 9.250 | 9.660 | 8.850 | 9.180 | 44,523 | -0.37(-3.87%) |
May 20, 2008 | 9.750 | 9.810 | 9.400 | 9.550 | 14,360 | -0.23(-2.35%) |
May 19, 2008 | 9.810 | 9.960 | 9.750 | 9.780 | 17,146 | -0.10(-1.01%) |
May 16, 2008 | 9.900 | 9.910 | 9.620 | 9.880 | 21,856 | -0.10(-1.00%) |
May 15, 2008 | 10.18 | 10.21 | 9.900 | 9.980 | 23,750 | -0.01(-0.14%) |
May 14, 2008 | 9.970 | 10.01 | 9.830 | 9.994 | 23,531 | -0.02(-0.16%) |
May 13, 2008 | 9.950 | 10.25 | 9.940 | 10.01 | 32,241 | +0.16(+1.62%) |
May 12, 2008 | 10.06 | 10.18 | 9.780 | 9.850 | 20,264 | -0.21(-2.05%) |
May 09, 2008 | 9.960 | 10.44 | 9.920 | 10.06 | 31,720 | +0.02(+0.16%) |
May 08, 2008 | 10.53 | 10.53 | 10.04 | 10.04 | 27,385 | -0.42(-4.02%) |
May 07, 2008 | 10.13 | 10.65 | 10.13 | 10.46 | 60,413 | +0.36(+3.56%) |
May 06, 2008 | 9.900 | 10.21 | 9.890 | 10.10 | 68,402 | +0.15(+1.51%) |
May 05, 2008 | 9.280 | 10.02 | 9.280 | 9.950 | 138,609 | +0.67(+7.22%) |
May 02, 2008 | 9.610 | 9.610 | 9.200 | 9.280 | 74,858 | -0.47(-4.82%) |