Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.604 | 7.816 | 7.599 | 7.748 | 4,076,523 | +0.07(+0.85%) |
Jul 30, 2008 | 7.761 | 7.761 | 7.597 | 7.682 | 2,931,462 | +0.02(+0.22%) |
Jul 29, 2008 | 7.666 | 7.667 | 7.472 | 7.666 | 4,496,733 | +0.14(+1.89%) |
Jul 28, 2008 | 7.790 | 7.800 | 7.507 | 7.523 | 4,857,642 | -0.08(-1.10%) |
Jul 25, 2008 | 7.753 | 7.833 | 7.573 | 7.607 | 6,110,514 | +0.09(+1.23%) |
Jul 24, 2008 | 7.616 | 7.684 | 7.470 | 7.514 | 3,788,217 | -0.15(-1.90%) |
Jul 23, 2008 | 7.522 | 7.689 | 7.298 | 7.660 | 4,917,726 | +0.15(+2.06%) |
Jul 22, 2008 | 7.198 | 7.509 | 7.178 | 7.506 | 4,445,802 | +0.28(+3.89%) |
Jul 21, 2008 | 7.267 | 7.316 | 7.191 | 7.224 | 3,625,506 | -0.11(-1.44%) |
Jul 18, 2008 | 7.272 | 7.338 | 7.117 | 7.330 | 2,995,785 | +0.05(+0.75%) |
Jul 17, 2008 | 7.207 | 7.360 | 7.152 | 7.276 | 4,055,013 | +0.02(+0.29%) |
Jul 16, 2008 | 7.217 | 7.260 | 7.082 | 7.254 | 6,055,875 | +0.16(+2.27%) |
Jul 15, 2008 | 7.169 | 7.279 | 7.093 | 7.093 | 4,826,934 | -0.07(-0.98%) |
Jul 14, 2008 | 7.222 | 7.263 | 7.163 | 7.163 | 3,520,476 | -0.03(-0.36%) |
Jul 11, 2008 | 7.260 | 7.318 | 7.149 | 7.189 | 4,210,965 | -0.08(-1.09%) |
Jul 10, 2008 | 7.361 | 7.374 | 7.228 | 7.268 | 4,574,412 | -0.06(-0.86%) |
Jul 09, 2008 | 7.514 | 7.528 | 7.328 | 7.331 | 4,004,685 | -0.22(-2.87%) |
Jul 08, 2008 | 7.218 | 7.548 | 7.218 | 7.548 | 4,963,635 | +0.33(+4.57%) |
Jul 07, 2008 | 7.448 | 7.459 | 7.218 | 7.218 | 4,186,917 | -0.24(-3.19%) |
Jul 04, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | +0.00(+0.00%) |
Jul 03, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | -0.05(-0.67%) |
Jul 02, 2008 | 7.444 | 7.556 | 7.438 | 7.506 | 2,614,104 | +0.03(+0.42%) |
Jul 01, 2008 | 7.359 | 7.496 | 7.333 | 7.474 | 3,617,631 | +0.11(+1.43%) |
Jun 30, 2008 | 7.397 | 7.474 | 7.369 | 7.369 | 3,218,499 | +0.00(+0.06%) |
Jun 27, 2008 | 7.448 | 7.541 | 7.362 | 7.364 | 4,666,203 | -0.10(-1.37%) |
Jun 26, 2008 | 7.460 | 7.559 | 7.446 | 7.467 | 3,033,882 | -0.05(-0.72%) |
Jun 25, 2008 | 7.622 | 7.622 | 7.499 | 7.521 | 3,582,630 | -0.07(-0.86%) |
Jun 24, 2008 | 7.456 | 7.638 | 7.432 | 7.587 | 6,500,817 | +0.09(+1.19%) |
Jun 23, 2008 | 7.596 | 7.599 | 7.479 | 7.498 | 3,586,734 | -0.12(-1.56%) |
Jun 20, 2008 | 7.624 | 7.686 | 7.583 | 7.617 | 2,678,724 | -0.05(-0.65%) |
Jun 19, 2008 | 7.667 | 7.688 | 7.583 | 7.667 | 2,136,924 | +0.02(+0.20%) |
Jun 18, 2008 | 7.676 | 7.755 | 7.628 | 7.651 | 2,378,196 | -0.04(-0.52%) |
Jun 17, 2008 | 7.731 | 7.798 | 7.690 | 7.691 | 2,020,860 | -0.06(-0.75%) |
Jun 16, 2008 | 7.674 | 7.783 | 7.606 | 7.749 | 2,994,156 | +0.07(+0.90%) |
Jun 13, 2008 | 7.728 | 7.776 | 7.553 | 7.680 | 3,233,268 | +0.01(+0.14%) |
Jun 12, 2008 | 7.641 | 7.839 | 7.617 | 7.669 | 3,303,828 | -0.05(-0.70%) |
Jun 11, 2008 | 7.841 | 7.890 | 7.721 | 7.723 | 2,897,703 | -0.18(-2.25%) |
Jun 10, 2008 | 7.887 | 7.943 | 7.849 | 7.901 | 2,579,562 | -0.00(-0.04%) |
Jun 09, 2008 | 7.833 | 7.960 | 7.801 | 7.904 | 4,321,584 | +0.05(+0.58%) |
Jun 06, 2008 | 7.887 | 7.951 | 7.857 | 7.859 | 5,486,364 | -0.05(-0.69%) |
Jun 05, 2008 | 7.937 | 7.937 | 7.804 | 7.913 | 2,550,123 | +0.12(+1.55%) |
Jun 04, 2008 | 7.811 | 7.828 | 7.778 | 7.792 | 1,861,308 | -0.03(-0.36%) |
Jun 03, 2008 | 7.797 | 7.877 | 7.691 | 7.820 | 2,680,065 | -0.00(-0.03%) |
Jun 02, 2008 | 7.848 | 7.874 | 7.771 | 7.822 | 2,585,286 | +0.00(+0.06%) |
May 30, 2008 | 7.813 | 7.834 | 7.771 | 7.818 | 4,335,750 | +0.00(+0.01%) |
May 29, 2008 | 7.783 | 7.829 | 7.752 | 7.817 | 1,723,311 | +0.07(+0.90%) |
May 28, 2008 | 7.837 | 7.858 | 7.713 | 7.747 | 3,305,556 | -0.06(-0.71%) |
May 27, 2008 | 7.782 | 7.858 | 7.782 | 7.802 | 2,386,161 | +0.04(+0.53%) |
May 26, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | +0.00(+0.00%) |
May 23, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | -0.10(-1.27%) |
May 22, 2008 | 7.907 | 7.907 | 7.719 | 7.861 | 2,645,082 | +0.07(+0.96%) |
May 21, 2008 | 7.823 | 7.882 | 7.786 | 7.787 | 2,229,318 | -0.04(-0.47%) |
May 20, 2008 | 7.797 | 7.859 | 7.734 | 7.823 | 2,432,880 | -0.02(-0.30%) |
May 19, 2008 | 7.857 | 7.891 | 7.776 | 7.847 | 2,569,077 | -0.02(-0.28%) |
May 16, 2008 | 7.867 | 7.879 | 7.846 | 7.869 | 3,033,972 | -0.01(-0.16%) |
May 15, 2008 | 7.800 | 7.883 | 7.769 | 7.881 | 3,019,806 | +0.06(+0.78%) |
May 14, 2008 | 7.703 | 7.841 | 7.701 | 7.820 | 3,223,575 | +0.05(+0.61%) |
May 13, 2008 | 7.861 | 7.862 | 7.766 | 7.772 | 3,509,415 | -0.01(-0.09%) |
May 12, 2008 | 7.697 | 7.779 | 7.648 | 7.779 | 1,806,930 | +0.08(+1.02%) |
May 09, 2008 | 7.568 | 7.754 | 7.568 | 7.700 | 3,916,413 | +0.04(+0.58%) |
May 08, 2008 | 7.593 | 7.737 | 7.573 | 7.656 | 5,848,668 | +0.06(+0.75%) |
May 07, 2008 | 7.667 | 7.667 | 7.540 | 7.599 | 5,034,933 | -0.10(-1.31%) |
May 06, 2008 | 7.650 | 7.730 | 7.629 | 7.700 | 5,972,184 | -0.05(-0.65%) |
May 05, 2008 | 7.708 | 7.787 | 7.708 | 7.750 | 6,213,618 | +0.01(+0.16%) |
May 02, 2008 | 7.818 | 7.888 | 7.660 | 7.738 | 6,285,609 | -0.14(-1.78%) |