Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.277 | 8.277 | 8.242 | 8.248 | 14,530 | -0.04(-0.50%) |
Jul 30, 2008 | 8.271 | 8.289 | 8.236 | 8.289 | 23,525 | +0.02(+0.29%) |
Jul 29, 2008 | 8.265 | 8.301 | 8.212 | 8.265 | 56,532 | +0.02(+0.29%) |
Jul 28, 2008 | 8.283 | 8.289 | 8.230 | 8.242 | 26,260 | -0.04(-0.54%) |
Jul 25, 2008 | 8.301 | 8.319 | 8.248 | 8.287 | 26,643 | -0.04(-0.46%) |
Jul 24, 2008 | 8.307 | 8.325 | 8.218 | 8.325 | 33,544 | +0.10(+1.22%) |
Jul 23, 2008 | 8.319 | 8.336 | 8.224 | 8.224 | 99,254 | -0.07(-0.79%) |
Jul 22, 2008 | 8.271 | 8.360 | 8.271 | 8.289 | 38,608 | -0.01(-0.14%) |
Jul 21, 2008 | 8.242 | 8.378 | 8.218 | 8.301 | 52,755 | +0.07(+0.86%) |
Jul 18, 2008 | 8.289 | 8.289 | 8.230 | 8.230 | 27,025 | -0.05(-0.57%) |
Jul 17, 2008 | 8.236 | 8.307 | 8.236 | 8.277 | 30,150 | +0.04(+0.50%) |
Jul 16, 2008 | 8.289 | 8.289 | 8.177 | 8.236 | 13,314 | -0.04(-0.43%) |
Jul 15, 2008 | 8.212 | 8.271 | 8.088 | 8.271 | 75,727 | +0.07(+0.79%) |
Jul 14, 2008 | 8.218 | 8.266 | 8.188 | 8.206 | 77,065 | -0.02(-0.22%) |
Jul 11, 2008 | 8.206 | 8.259 | 8.206 | 8.224 | 25,503 | -0.04(-0.50%) |
Jul 10, 2008 | 8.265 | 8.283 | 8.242 | 8.265 | 29,714 | +0.01(+0.07%) |
Jul 09, 2008 | 8.218 | 8.289 | 8.218 | 8.259 | 55,807 | +0.01(+0.14%) |
Jul 08, 2008 | 8.191 | 8.248 | 8.182 | 8.248 | 48,335 | +0.07(+0.80%) |
Jul 07, 2008 | 8.177 | 8.242 | 8.171 | 8.182 | 59,862 | +0.00(+0.02%) |
Jul 04, 2008 | 8.165 | 8.194 | 8.165 | 8.180 | 6,098 | +0.00(+0.00%) |
Jul 03, 2008 | 8.165 | 8.194 | 8.165 | 8.180 | 6,098 | -0.01(-0.17%) |
Jul 02, 2008 | 8.182 | 8.218 | 8.153 | 8.194 | 46,646 | +0.04(+0.44%) |
Jul 01, 2008 | 8.194 | 8.194 | 8.141 | 8.159 | 40,380 | +0.01(+0.15%) |
Jun 30, 2008 | 8.171 | 8.212 | 8.117 | 8.147 | 79,443 | +0.03(+0.36%) |
Jun 27, 2008 | 8.070 | 8.248 | 7.999 | 8.117 | 172,737 | +0.09(+1.18%) |
Jun 26, 2008 | 7.969 | 8.023 | 7.940 | 8.023 | 67,659 | +0.05(+0.67%) |
Jun 25, 2008 | 8.023 | 8.023 | 7.969 | 7.969 | 30,199 | -0.03(-0.37%) |
Jun 24, 2008 | 7.904 | 8.005 | 7.875 | 7.999 | 91,144 | +0.11(+1.43%) |
Jun 23, 2008 | 7.934 | 7.940 | 7.848 | 7.886 | 56,562 | -0.08(-1.04%) |
Jun 20, 2008 | 7.993 | 7.993 | 7.952 | 7.969 | 73,448 | +0.01(+0.15%) |
Jun 19, 2008 | 7.987 | 7.999 | 7.957 | 7.957 | 57,602 | +0.01(+0.15%) |
Jun 18, 2008 | 8.070 | 8.070 | 7.946 | 7.946 | 80,095 | -0.07(-0.81%) |
Jun 17, 2008 | 8.171 | 8.171 | 7.999 | 8.011 | 123,424 | -0.13(-1.60%) |
Jun 16, 2008 | 8.141 | 8.182 | 8.100 | 8.141 | 51,272 | +0.05(+0.59%) |
Jun 13, 2008 | 8.141 | 8.141 | 8.088 | 8.094 | 39,344 | -0.04(-0.51%) |
Jun 12, 2008 | 8.165 | 8.165 | 8.088 | 8.135 | 63,561 | -0.03(-0.36%) |
Jun 11, 2008 | 8.253 | 8.259 | 8.165 | 8.165 | 61,913 | -0.11(-1.36%) |
Jun 10, 2008 | 8.265 | 8.313 | 8.230 | 8.277 | 55,814 | +0.00(+0.00%) |
Jun 09, 2008 | 8.289 | 8.330 | 8.271 | 8.277 | 49,612 | -0.02(-0.21%) |
Jun 06, 2008 | 8.342 | 8.348 | 8.295 | 8.295 | 21,392 | -0.05(-0.64%) |
Jun 05, 2008 | 8.295 | 8.348 | 8.275 | 8.348 | 42,226 | +0.04(+0.50%) |
Jun 04, 2008 | 8.330 | 8.354 | 8.307 | 8.307 | 75,031 | +0.01(+0.07%) |
Jun 03, 2008 | 8.425 | 8.425 | 8.301 | 8.301 | 66,638 | -0.06(-0.71%) |
Jun 02, 2008 | 8.437 | 8.437 | 8.360 | 8.360 | 59,043 | -0.08(-0.91%) |
May 30, 2008 | 8.455 | 8.455 | 8.390 | 8.437 | 54,476 | +0.04(+0.42%) |
May 29, 2008 | 8.425 | 8.431 | 8.401 | 8.401 | 35,174 | -0.01(-0.07%) |
May 28, 2008 | 8.449 | 8.449 | 8.372 | 8.407 | 67,652 | -0.03(-0.35%) |
May 27, 2008 | 8.520 | 8.520 | 8.431 | 8.437 | 83,712 | -0.06(-0.70%) |
May 26, 2008 | 8.538 | 8.538 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.538 | 8.538 | 8.496 | 8.496 | 22,002 | -0.02(-0.21%) |
May 22, 2008 | 8.579 | 8.579 | 8.514 | 8.514 | 55,386 | -0.04(-0.48%) |
May 21, 2008 | 8.550 | 8.555 | 8.522 | 8.555 | 34,475 | +0.02(+0.28%) |
May 20, 2008 | 8.573 | 8.579 | 8.526 | 8.532 | 51,737 | -0.04(-0.48%) |
May 19, 2008 | 8.532 | 8.573 | 8.502 | 8.573 | 95,245 | +0.07(+0.77%) |
May 16, 2008 | 8.520 | 8.544 | 8.508 | 8.508 | 48,026 | +0.00(+0.00%) |
May 15, 2008 | 8.597 | 8.597 | 8.508 | 8.508 | 70,966 | -0.09(-1.03%) |
May 14, 2008 | 8.621 | 8.621 | 8.573 | 8.597 | 31,871 | +0.01(+0.07%) |
May 13, 2008 | 8.674 | 8.674 | 8.567 | 8.591 | 83,957 | -0.08(-0.89%) |
May 12, 2008 | 8.579 | 8.674 | 8.561 | 8.668 | 94,755 | +0.11(+1.31%) |
May 09, 2008 | 8.544 | 8.579 | 8.526 | 8.555 | 20,350 | +0.01(+0.14%) |
May 08, 2008 | 8.526 | 8.544 | 8.498 | 8.544 | 29,351 | +0.01(+0.15%) |
May 07, 2008 | 8.544 | 8.555 | 8.514 | 8.531 | 37,541 | -0.02(-0.22%) |
May 06, 2008 | 8.508 | 8.550 | 8.484 | 8.550 | 44,977 | +0.05(+0.63%) |
May 05, 2008 | 8.585 | 8.585 | 8.490 | 8.496 | 57,840 | +0.00(+0.00%) |
May 02, 2008 | 8.496 | 8.520 | 8.455 | 8.496 | 47,615 | +0.03(+0.35%) |