Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.739 | 10.20 | 9.631 | 9.825 | 203,453 | -0.04(-0.38%) |
Jul 30, 2008 | 10.13 | 10.18 | 9.750 | 9.863 | 144,923 | -0.20(-1.98%) |
Jul 29, 2008 | 10.06 | 10.23 | 9.210 | 10.06 | 209,351 | +0.52(+5.49%) |
Jul 28, 2008 | 10.02 | 10.20 | 9.464 | 9.539 | 225,223 | -0.52(-5.20%) |
Jul 25, 2008 | 9.561 | 10.38 | 9.442 | 10.06 | 160,258 | +0.60(+6.33%) |
Jul 24, 2008 | 9.280 | 10.35 | 9.280 | 9.464 | 398,083 | +0.75(+8.61%) |
Jul 23, 2008 | 8.708 | 9.118 | 8.466 | 8.714 | 159,450 | +0.10(+1.13%) |
Jul 22, 2008 | 8.255 | 8.671 | 8.255 | 8.617 | 174,709 | +0.22(+2.64%) |
Jul 21, 2008 | 8.158 | 8.541 | 8.158 | 8.395 | 269,329 | -0.08(-0.95%) |
Jul 18, 2008 | 8.649 | 8.649 | 8.428 | 8.476 | 171,923 | -0.22(-2.54%) |
Jul 17, 2008 | 8.784 | 8.827 | 8.498 | 8.698 | 439,818 | -0.02(-0.19%) |
Jul 16, 2008 | 8.255 | 8.956 | 8.255 | 8.714 | 173,925 | +0.52(+6.32%) |
Jul 15, 2008 | 8.287 | 8.487 | 8.126 | 8.196 | 137,502 | -0.17(-2.06%) |
Jul 14, 2008 | 8.395 | 8.557 | 8.331 | 8.368 | 117,613 | +0.06(+0.71%) |
Jul 11, 2008 | 8.390 | 8.455 | 8.180 | 8.309 | 163,314 | -0.14(-1.66%) |
Jul 10, 2008 | 8.260 | 8.698 | 8.224 | 8.449 | 142,701 | +0.16(+1.95%) |
Jul 09, 2008 | 8.395 | 8.401 | 8.233 | 8.287 | 150,242 | -0.09(-1.03%) |
Jul 08, 2008 | 8.163 | 8.395 | 8.012 | 8.374 | 177,917 | +0.21(+2.58%) |
Jul 07, 2008 | 8.153 | 8.331 | 8.093 | 8.163 | 205,970 | +0.03(+0.40%) |
Jul 04, 2008 | 8.250 | 8.401 | 8.099 | 8.131 | 174,965 | +0.00(+0.00%) |
Jul 03, 2008 | 8.250 | 8.401 | 8.099 | 8.131 | 174,965 | -0.10(-1.25%) |
Jul 02, 2008 | 8.266 | 8.455 | 8.131 | 8.233 | 521,681 | -0.05(-0.65%) |
Jul 01, 2008 | 8.244 | 8.498 | 8.212 | 8.287 | 210,739 | -0.08(-0.90%) |
Jun 30, 2008 | 8.341 | 8.433 | 8.228 | 8.363 | 348,892 | +0.15(+1.77%) |
Jun 27, 2008 | 8.093 | 8.492 | 8.077 | 8.217 | 723,024 | +0.11(+1.40%) |
Jun 26, 2008 | 8.336 | 8.358 | 8.093 | 8.104 | 169,039 | -0.35(-4.15%) |
Jun 25, 2008 | 8.250 | 8.622 | 8.233 | 8.455 | 153,346 | +0.22(+2.69%) |
Jun 24, 2008 | 8.320 | 8.603 | 8.109 | 8.233 | 268,979 | -0.16(-1.86%) |
Jun 23, 2008 | 8.412 | 8.487 | 8.282 | 8.390 | 152,626 | -0.01(-0.06%) |
Jun 20, 2008 | 8.600 | 8.724 | 8.255 | 8.395 | 446,140 | -0.28(-3.17%) |
Jun 19, 2008 | 8.525 | 8.671 | 8.422 | 8.671 | 192,453 | +0.14(+1.64%) |
Jun 18, 2008 | 8.665 | 8.681 | 8.433 | 8.530 | 168,867 | -0.16(-1.86%) |
Jun 17, 2008 | 9.081 | 9.081 | 8.692 | 8.692 | 105,063 | -0.38(-4.22%) |
Jun 16, 2008 | 9.075 | 9.105 | 8.784 | 9.075 | 433,012 | -0.02(-0.18%) |
Jun 13, 2008 | 9.329 | 9.372 | 9.016 | 9.091 | 251,831 | -0.12(-1.35%) |
Jun 12, 2008 | 9.302 | 9.453 | 9.172 | 9.215 | 130,631 | +0.00(+0.00%) |
Jun 11, 2008 | 9.739 | 9.750 | 9.205 | 9.215 | 274,789 | -0.59(-6.00%) |
Jun 10, 2008 | 9.771 | 10.01 | 9.728 | 9.804 | 293,720 | -0.13(-1.30%) |
Jun 09, 2008 | 9.987 | 10.06 | 9.852 | 9.933 | 179,969 | -0.05(-0.49%) |
Jun 06, 2008 | 10.07 | 10.17 | 9.965 | 9.982 | 189,742 | -0.13(-1.33%) |
Jun 05, 2008 | 9.771 | 10.12 | 9.733 | 10.12 | 141,750 | +0.33(+3.42%) |
Jun 04, 2008 | 9.631 | 9.852 | 9.523 | 9.782 | 129,830 | +0.12(+1.23%) |
Jun 03, 2008 | 9.852 | 9.901 | 9.512 | 9.663 | 175,207 | -0.13(-1.32%) |
Jun 02, 2008 | 9.987 | 10.11 | 9.728 | 9.793 | 286,751 | -0.21(-2.05%) |
May 30, 2008 | 9.901 | 10.05 | 9.599 | 9.998 | 276,995 | +0.15(+1.53%) |
May 29, 2008 | 9.545 | 10.15 | 9.291 | 9.847 | 307,841 | +0.30(+3.17%) |
May 28, 2008 | 9.760 | 9.820 | 9.367 | 9.545 | 230,797 | -0.13(-1.39%) |
May 27, 2008 | 9.340 | 9.685 | 9.340 | 9.679 | 71,619 | +0.37(+3.94%) |
May 26, 2008 | 9.593 | 9.593 | 9.280 | 9.313 | 78,439 | +0.00(+0.00%) |
May 23, 2008 | 9.593 | 9.593 | 9.280 | 9.313 | 78,439 | -0.36(-3.68%) |
May 22, 2008 | 9.528 | 9.976 | 9.426 | 9.669 | 105,975 | +0.15(+1.59%) |
May 21, 2008 | 9.555 | 9.750 | 9.480 | 9.518 | 140,628 | -0.02(-0.17%) |
May 20, 2008 | 9.577 | 9.620 | 9.377 | 9.534 | 79,429 | -0.10(-1.01%) |
May 19, 2008 | 9.728 | 9.760 | 9.372 | 9.631 | 125,490 | -0.12(-1.22%) |
May 16, 2008 | 9.626 | 9.847 | 9.458 | 9.750 | 182,608 | +0.19(+1.98%) |
May 15, 2008 | 9.383 | 9.577 | 9.318 | 9.561 | 154,783 | +0.15(+1.55%) |
May 14, 2008 | 9.620 | 9.814 | 9.172 | 9.415 | 230,739 | -0.19(-2.02%) |
May 13, 2008 | 9.744 | 9.744 | 9.572 | 9.609 | 87,543 | -0.10(-1.06%) |
May 12, 2008 | 9.480 | 9.755 | 9.388 | 9.712 | 99,405 | +0.26(+2.74%) |
May 09, 2008 | 9.367 | 9.545 | 9.226 | 9.453 | 185,181 | +0.01(+0.11%) |
May 08, 2008 | 9.458 | 9.523 | 9.372 | 9.442 | 179,620 | -0.03(-0.34%) |
May 07, 2008 | 9.620 | 9.755 | 9.399 | 9.474 | 112,257 | -0.10(-1.01%) |
May 06, 2008 | 9.442 | 9.636 | 9.404 | 9.572 | 285,516 | +0.04(+0.40%) |
May 05, 2008 | 9.421 | 9.706 | 9.421 | 9.534 | 116,938 | +0.10(+1.09%) |
May 02, 2008 | 9.491 | 9.658 | 9.394 | 9.431 | 294,902 | +0.07(+0.75%) |