Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.316 | 8.588 | 8.250 | 8.551 | 2,981,188 | +0.10(+1.21%) |
Jul 30, 2008 | 8.545 | 8.871 | 8.388 | 8.449 | 3,581,500 | -0.77(-8.32%) |
Jul 29, 2008 | 9.215 | 9.294 | 8.914 | 9.215 | 1,100,701 | +0.25(+2.83%) |
Jul 28, 2008 | 9.179 | 9.366 | 8.926 | 8.962 | 664,657 | -0.26(-2.81%) |
Jul 25, 2008 | 9.227 | 9.408 | 9.125 | 9.221 | 1,001,938 | +0.06(+0.66%) |
Jul 24, 2008 | 9.577 | 9.577 | 9.137 | 9.161 | 1,209,071 | -0.36(-3.74%) |
Jul 23, 2008 | 9.433 | 9.626 | 9.300 | 9.517 | 1,208,807 | +0.08(+0.90%) |
Jul 22, 2008 | 8.932 | 9.457 | 8.877 | 9.433 | 1,330,162 | +0.46(+5.11%) |
Jul 21, 2008 | 8.932 | 8.998 | 8.660 | 8.974 | 1,202,853 | -0.11(-1.26%) |
Jul 18, 2008 | 9.245 | 9.324 | 8.998 | 9.089 | 1,158,642 | -0.13(-1.38%) |
Jul 17, 2008 | 8.998 | 9.227 | 8.841 | 9.215 | 1,366,371 | +0.24(+2.69%) |
Jul 16, 2008 | 8.642 | 8.974 | 8.533 | 8.974 | 1,491,487 | +0.36(+4.20%) |
Jul 15, 2008 | 8.726 | 9.028 | 8.588 | 8.612 | 1,340,540 | -0.20(-2.26%) |
Jul 14, 2008 | 9.300 | 9.324 | 8.787 | 8.811 | 800,794 | -0.34(-3.76%) |
Jul 11, 2008 | 9.070 | 9.227 | 8.895 | 9.155 | 1,308,198 | -0.02(-0.20%) |
Jul 10, 2008 | 8.907 | 9.227 | 8.901 | 9.173 | 1,185,566 | +0.27(+2.98%) |
Jul 09, 2008 | 9.535 | 9.535 | 8.883 | 8.907 | 957,977 | -0.63(-6.64%) |
Jul 08, 2008 | 9.034 | 9.583 | 9.004 | 9.541 | 1,315,762 | +0.49(+5.40%) |
Jul 07, 2008 | 9.264 | 9.306 | 9.004 | 9.052 | 1,033,205 | -0.13(-1.45%) |
Jul 04, 2008 | 9.191 | 9.294 | 9.143 | 9.185 | 421,898 | +0.00(+0.00%) |
Jul 03, 2008 | 9.191 | 9.294 | 9.143 | 9.185 | 421,898 | +0.01(+0.13%) |
Jul 02, 2008 | 9.282 | 9.336 | 9.131 | 9.173 | 893,010 | -0.13(-1.36%) |
Jul 01, 2008 | 9.173 | 9.306 | 9.076 | 9.300 | 1,021,753 | +0.03(+0.33%) |
Jun 30, 2008 | 9.227 | 9.390 | 9.155 | 9.270 | 882,598 | +0.04(+0.39%) |
Jun 27, 2008 | 9.276 | 9.300 | 9.101 | 9.233 | 1,882,848 | -0.02(-0.26%) |
Jun 26, 2008 | 9.360 | 9.481 | 9.221 | 9.258 | 658,703 | -0.24(-2.48%) |
Jun 25, 2008 | 9.414 | 9.644 | 9.360 | 9.493 | 980,973 | +0.11(+1.22%) |
Jun 24, 2008 | 9.203 | 9.445 | 9.125 | 9.378 | 985,117 | +0.13(+1.37%) |
Jun 23, 2008 | 9.583 | 9.595 | 9.227 | 9.251 | 796,342 | -0.27(-2.79%) |
Jun 20, 2008 | 9.668 | 9.722 | 9.384 | 9.517 | 1,566,827 | -0.11(-1.13%) |
Jun 19, 2008 | 9.360 | 9.632 | 9.258 | 9.626 | 994,216 | +0.31(+3.30%) |
Jun 18, 2008 | 9.258 | 9.372 | 9.161 | 9.318 | 1,124,537 | -0.01(-0.13%) |
Jun 17, 2008 | 9.644 | 9.674 | 9.330 | 9.330 | 811,777 | -0.31(-3.19%) |
Jun 16, 2008 | 9.523 | 9.689 | 9.463 | 9.638 | 872,461 | +0.04(+0.44%) |
Jun 13, 2008 | 9.553 | 9.595 | 9.336 | 9.595 | 775,339 | +0.14(+1.53%) |
Jun 12, 2008 | 9.408 | 9.692 | 9.378 | 9.451 | 1,149,141 | +0.03(+0.32%) |
Jun 11, 2008 | 9.595 | 9.644 | 9.378 | 9.420 | 1,185,128 | -0.26(-2.68%) |
Jun 10, 2008 | 9.656 | 9.777 | 9.608 | 9.680 | 1,234,410 | +0.00(+0.00%) |
Jun 09, 2008 | 9.770 | 9.837 | 9.608 | 9.680 | 1,378,938 | -0.10(-1.05%) |
Jun 06, 2008 | 9.909 | 10.01 | 9.758 | 9.783 | 1,193,755 | -0.23(-2.29%) |
Jun 05, 2008 | 9.897 | 10.01 | 9.867 | 10.01 | 890,839 | +0.10(+1.04%) |
Jun 04, 2008 | 9.740 | 10.07 | 9.608 | 9.909 | 1,064,851 | +0.10(+0.98%) |
Jun 03, 2008 | 9.927 | 10.02 | 9.692 | 9.813 | 1,433,729 | -0.20(-1.99%) |
Jun 02, 2008 | 10.09 | 10.09 | 9.855 | 10.01 | 1,219,303 | -0.04(-0.36%) |
May 30, 2008 | 10.04 | 10.16 | 9.945 | 10.05 | 3,197,825 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.17 | 9.982 | 10.08 | 1,100,450 | -0.02(-0.24%) |
May 28, 2008 | 10.18 | 10.22 | 10.05 | 10.11 | 1,028,923 | -0.07(-0.71%) |
May 27, 2008 | 10.07 | 10.23 | 10.06 | 10.18 | 983,611 | +0.12(+1.20%) |
May 26, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 1,633,210 | +0.14(+1.40%) |
May 22, 2008 | 9.964 | 9.988 | 9.843 | 9.921 | 1,457,962 | -0.02(-0.18%) |
May 21, 2008 | 10.01 | 10.07 | 9.837 | 9.939 | 1,463,995 | -0.07(-0.72%) |
May 20, 2008 | 10.03 | 10.08 | 9.915 | 10.01 | 1,155,441 | -0.10(-0.95%) |
May 19, 2008 | 10.05 | 10.16 | 9.897 | 10.11 | 1,368,578 | -0.02(-0.18%) |
May 16, 2008 | 10.02 | 10.13 | 9.897 | 10.13 | 1,296,956 | +0.13(+1.33%) |
May 15, 2008 | 9.885 | 10.02 | 9.873 | 9.994 | 2,231,961 | +0.10(+0.98%) |
May 14, 2008 | 9.958 | 9.958 | 9.777 | 9.897 | 16,049,851 | -0.22(-2.21%) |
May 13, 2008 | 10.23 | 10.25 | 9.921 | 10.12 | 3,057,110 | -0.14(-1.35%) |
May 12, 2008 | 10.24 | 10.38 | 10.20 | 10.26 | 633,195 | +0.08(+0.77%) |
May 09, 2008 | 10.19 | 10.25 | 10.07 | 10.18 | 482,953 | -0.04(-0.36%) |
May 08, 2008 | 10.34 | 10.34 | 10.16 | 10.22 | 521,039 | -0.10(-0.94%) |
May 07, 2008 | 10.62 | 10.62 | 10.28 | 10.31 | 760,815 | -0.30(-2.84%) |
May 06, 2008 | 10.58 | 10.66 | 10.49 | 10.62 | 594,333 | +0.01(+0.06%) |
May 05, 2008 | 10.77 | 10.77 | 10.44 | 10.61 | 686,021 | -0.07(-0.68%) |
May 02, 2008 | 10.74 | 10.80 | 10.65 | 10.68 | 1,021,481 | +0.07(+0.62%) |