Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.780 | 8.800 | 8.650 | 8.650 | 8,730 | -0.18(-2.04%) |
Jul 30, 2008 | 8.800 | 8.890 | 8.750 | 8.830 | 6,750 | +0.02(+0.23%) |
Jul 29, 2008 | 8.810 | 8.950 | 8.750 | 8.810 | 5,083 | -0.09(-1.01%) |
Jul 28, 2008 | 8.870 | 9.000 | 8.760 | 8.900 | 3,245 | +0.13(+1.48%) |
Jul 25, 2008 | 8.797 | 8.797 | 8.770 | 8.770 | 460 | +0.02(+0.23%) |
Jul 24, 2008 | 9.000 | 9.080 | 8.750 | 8.750 | 19,700 | -0.39(-4.27%) |
Jul 23, 2008 | 8.950 | 9.350 | 8.900 | 9.140 | 21,362 | +0.24(+2.70%) |
Jul 22, 2008 | 8.700 | 8.900 | 8.620 | 8.900 | 10,549 | +0.22(+2.53%) |
Jul 21, 2008 | 8.600 | 8.700 | 8.550 | 8.680 | 15,194 | +0.06(+0.70%) |
Jul 18, 2008 | 8.640 | 8.660 | 8.620 | 8.620 | 3,400 | +0.06(+0.70%) |
Jul 17, 2008 | 8.510 | 8.700 | 8.510 | 8.560 | 29,449 | -0.04(-0.47%) |
Jul 16, 2008 | 8.620 | 8.700 | 8.600 | 8.600 | 16,314 | -0.05(-0.58%) |
Jul 15, 2008 | 8.550 | 8.670 | 8.500 | 8.650 | 16,783 | +0.06(+0.70%) |
Jul 14, 2008 | 8.650 | 8.700 | 8.550 | 8.590 | 3,670 | -0.02(-0.23%) |
Jul 11, 2008 | 8.800 | 8.800 | 8.610 | 8.610 | 4,084 | -0.15(-1.71%) |
Jul 10, 2008 | 8.650 | 8.830 | 8.650 | 8.760 | 13,704 | +0.01(+0.11%) |
Jul 09, 2008 | 8.700 | 8.840 | 8.700 | 8.750 | 6,976 | -0.01(-0.11%) |
Jul 08, 2008 | 8.650 | 8.840 | 8.540 | 8.760 | 20,915 | +0.04(+0.46%) |
Jul 07, 2008 | 8.950 | 9.050 | 8.660 | 8.720 | 7,900 | -0.33(-3.65%) |
Jul 04, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.00(+0.00%) |
Jul 03, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.35(+4.02%) |
Jul 02, 2008 | 9.500 | 9.550 | 8.580 | 8.700 | 31,885 | -1.05(-10.77%) |
Jul 01, 2008 | 10.13 | 10.13 | 9.250 | 9.750 | 16,306 | -0.35(-3.47%) |
Jun 30, 2008 | 10.10 | 10.20 | 10.06 | 10.10 | 14,850 | -0.10(-0.98%) |
Jun 27, 2008 | 10.34 | 10.34 | 10.14 | 10.20 | 12,020 | -0.04(-0.39%) |
Jun 26, 2008 | 10.20 | 10.31 | 10.20 | 10.24 | 12,716 | +0.01(+0.10%) |
Jun 25, 2008 | 10.45 | 10.45 | 10.23 | 10.23 | 23,775 | -0.24(-2.29%) |
Jun 24, 2008 | 10.40 | 10.54 | 10.37 | 10.47 | 5,160 | -0.02(-0.19%) |
Jun 23, 2008 | 10.63 | 10.63 | 10.38 | 10.49 | 12,710 | -0.23(-2.15%) |
Jun 20, 2008 | 10.88 | 10.88 | 10.50 | 10.72 | 8,110 | -0.23(-2.10%) |
Jun 19, 2008 | 10.48 | 10.95 | 10.45 | 10.95 | 25,507 | +0.51(+4.91%) |
Jun 18, 2008 | 10.55 | 10.68 | 10.40 | 10.44 | 9,847 | -0.02(-0.22%) |
Jun 17, 2008 | 10.48 | 10.60 | 10.40 | 10.46 | 17,985 | -0.12(-1.13%) |
Jun 16, 2008 | 10.74 | 10.84 | 10.53 | 10.58 | 11,343 | -0.23(-2.11%) |
Jun 13, 2008 | 10.45 | 10.86 | 10.43 | 10.81 | 29,165 | +0.33(+3.13%) |
Jun 12, 2008 | 10.36 | 10.62 | 10.36 | 10.48 | 6,420 | +0.02(+0.19%) |
Jun 11, 2008 | 10.62 | 10.77 | 10.45 | 10.46 | 19,635 | -0.24(-2.24%) |
Jun 10, 2008 | 10.72 | 11.02 | 10.65 | 10.70 | 16,975 | -0.34(-3.08%) |
Jun 09, 2008 | 11.29 | 11.29 | 10.83 | 11.04 | 23,435 | +0.04(+0.36%) |
Jun 06, 2008 | 12.65 | 12.65 | 10.80 | 11.00 | 109,836 | -1.75(-13.73%) |
Jun 05, 2008 | 12.72 | 13.15 | 12.52 | 12.75 | 3,930 | +0.08(+0.63%) |
Jun 04, 2008 | 12.65 | 12.90 | 12.60 | 12.67 | 6,950 | -0.22(-1.71%) |
Jun 03, 2008 | 12.71 | 13.14 | 12.71 | 12.89 | 5,719 | +0.06(+0.47%) |
Jun 02, 2008 | 12.92 | 12.95 | 12.70 | 12.83 | 6,800 | +0.12(+0.94%) |
May 30, 2008 | 13.01 | 13.05 | 12.65 | 12.71 | 7,050 | -0.34(-2.61%) |
May 29, 2008 | 13.18 | 13.20 | 13.05 | 13.05 | 2,427 | -0.10(-0.76%) |
May 28, 2008 | 13.27 | 13.27 | 13.02 | 13.15 | 4,366 | +0.02(+0.15%) |
May 27, 2008 | 13.27 | 13.33 | 13.10 | 13.13 | 11,864 | -0.18(-1.35%) |
May 26, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 18,075 | -0.32(-2.35%) |
May 22, 2008 | 13.69 | 13.69 | 13.55 | 13.63 | 4,160 | -0.07(-0.51%) |
May 21, 2008 | 13.76 | 13.85 | 13.70 | 13.70 | 2,815 | -0.11(-0.80%) |
May 20, 2008 | 13.85 | 13.90 | 13.48 | 13.81 | 6,689 | -0.15(-1.11%) |
May 19, 2008 | 14.25 | 14.55 | 13.88 | 13.96 | 5,856 | -0.48(-3.36%) |
May 16, 2008 | 14.22 | 14.45 | 14.19 | 14.45 | 2,750 | +0.26(+1.83%) |
May 15, 2008 | 14.01 | 14.30 | 13.96 | 14.19 | 11,100 | +0.23(+1.65%) |
May 14, 2008 | 13.90 | 14.07 | 13.90 | 13.96 | 9,805 | +0.06(+0.43%) |
May 13, 2008 | 14.00 | 14.26 | 13.80 | 13.90 | 6,500 | -0.05(-0.36%) |
May 12, 2008 | 13.88 | 14.35 | 13.15 | 13.95 | 39,449 | +0.10(+0.72%) |
May 09, 2008 | 14.70 | 14.70 | 13.65 | 13.85 | 7,550 | -0.85(-5.78%) |
May 08, 2008 | 14.56 | 14.79 | 14.47 | 14.70 | 7,673 | +0.13(+0.89%) |
May 07, 2008 | 14.00 | 14.64 | 14.00 | 14.57 | 10,170 | +0.62(+4.44%) |
May 06, 2008 | 15.00 | 15.00 | 13.90 | 13.95 | 13,834 | -1.05(-7.00%) |
May 05, 2008 | 14.55 | 15.20 | 14.55 | 15.00 | 8,315 | +0.39(+2.67%) |
May 02, 2008 | 14.70 | 14.72 | 14.35 | 14.61 | 20,100 | -0.04(-0.27%) |