Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.509 | 9.592 | 9.442 | 9.554 | 555,722 | +0.07(+0.71%) |
Jul 30, 2008 | 9.487 | 9.599 | 9.344 | 9.487 | 504,477 | +0.06(+0.64%) |
Jul 29, 2008 | 9.427 | 9.487 | 9.277 | 9.427 | 484,920 | +0.15(+1.62%) |
Jul 28, 2008 | 9.239 | 9.344 | 9.209 | 9.277 | 550,342 | +0.05(+0.49%) |
Jul 25, 2008 | 9.209 | 9.254 | 9.112 | 9.232 | 358,899 | +0.13(+1.40%) |
Jul 24, 2008 | 9.299 | 9.299 | 9.082 | 9.104 | 452,199 | -0.16(-1.70%) |
Jul 23, 2008 | 9.074 | 9.344 | 9.074 | 9.262 | 707,494 | +0.16(+1.81%) |
Jul 22, 2008 | 8.864 | 9.134 | 8.857 | 9.097 | 692,704 | +0.16(+1.76%) |
Jul 21, 2008 | 9.007 | 9.037 | 8.864 | 8.939 | 890,122 | +0.01(+0.17%) |
Jul 18, 2008 | 8.909 | 8.977 | 8.774 | 8.924 | 429,421 | -0.01(-0.17%) |
Jul 17, 2008 | 9.119 | 9.119 | 8.834 | 8.939 | 680,369 | -0.16(-1.81%) |
Jul 16, 2008 | 9.157 | 9.172 | 8.909 | 9.104 | 786,064 | -0.01(-0.08%) |
Jul 15, 2008 | 8.999 | 9.284 | 8.909 | 9.112 | 735,040 | +0.03(+0.33%) |
Jul 14, 2008 | 9.277 | 9.277 | 8.932 | 9.082 | 701,059 | -0.08(-0.90%) |
Jul 11, 2008 | 8.962 | 9.194 | 8.924 | 9.164 | 583,378 | +0.10(+1.16%) |
Jul 10, 2008 | 9.022 | 9.142 | 8.932 | 9.059 | 700,616 | +0.02(+0.17%) |
Jul 09, 2008 | 9.277 | 9.337 | 9.037 | 9.044 | 300,417 | -0.23(-2.51%) |
Jul 08, 2008 | 8.954 | 9.284 | 8.909 | 9.277 | 606,665 | +0.32(+3.60%) |
Jul 07, 2008 | 8.924 | 9.014 | 8.804 | 8.954 | 532,787 | +0.10(+1.10%) |
Jul 04, 2008 | 9.119 | 9.119 | 8.812 | 8.857 | 274,058 | +0.00(+0.00%) |
Jul 03, 2008 | 9.119 | 9.119 | 8.812 | 8.857 | 274,058 | -0.21(-2.32%) |
Jul 02, 2008 | 9.052 | 9.187 | 9.014 | 9.067 | 528,467 | -0.04(-0.41%) |
Jul 01, 2008 | 8.759 | 9.164 | 8.759 | 9.104 | 746,322 | +0.15(+1.68%) |
Jun 30, 2008 | 8.819 | 9.052 | 8.759 | 8.954 | 653,192 | +0.09(+1.02%) |
Jun 27, 2008 | 8.954 | 8.992 | 8.699 | 8.864 | 1,855,825 | -0.09(-1.00%) |
Jun 26, 2008 | 9.119 | 9.127 | 8.917 | 8.954 | 753,071 | -0.32(-3.48%) |
Jun 25, 2008 | 9.157 | 9.367 | 9.134 | 9.277 | 552,104 | +0.16(+1.81%) |
Jun 24, 2008 | 9.127 | 9.172 | 9.022 | 9.112 | 757,013 | -0.02(-0.16%) |
Jun 23, 2008 | 9.367 | 9.401 | 9.127 | 9.127 | 778,509 | -0.22(-2.33%) |
Jun 20, 2008 | 9.382 | 9.494 | 9.277 | 9.344 | 930,132 | -0.11(-1.19%) |
Jun 19, 2008 | 9.164 | 9.524 | 9.067 | 9.457 | 926,787 | +0.37(+4.13%) |
Jun 18, 2008 | 9.142 | 9.172 | 8.954 | 9.082 | 556,371 | -0.04(-0.41%) |
Jun 17, 2008 | 9.127 | 9.157 | 9.037 | 9.119 | 488,943 | +0.02(+0.25%) |
Jun 16, 2008 | 9.209 | 9.239 | 9.044 | 9.097 | 956,439 | -0.16(-1.70%) |
Jun 13, 2008 | 9.224 | 9.329 | 9.149 | 9.254 | 509,421 | +0.12(+1.31%) |
Jun 12, 2008 | 9.247 | 9.284 | 9.067 | 9.134 | 699,045 | +0.08(+0.91%) |
Jun 11, 2008 | 9.194 | 9.269 | 9.037 | 9.052 | 749,384 | -0.16(-1.71%) |
Jun 10, 2008 | 9.292 | 9.352 | 9.202 | 9.209 | 904,428 | -0.11(-1.21%) |
Jun 09, 2008 | 9.397 | 9.502 | 9.269 | 9.322 | 735,810 | -0.08(-0.80%) |
Jun 06, 2008 | 9.599 | 9.644 | 9.389 | 9.397 | 583,044 | -0.28(-2.87%) |
Jun 05, 2008 | 9.419 | 9.704 | 9.412 | 9.674 | 688,822 | +0.30(+3.20%) |
Jun 04, 2008 | 9.367 | 9.457 | 9.288 | 9.374 | 950,216 | +0.01(+0.16%) |
Jun 03, 2008 | 9.487 | 9.524 | 9.209 | 9.359 | 1,593,951 | -0.10(-1.11%) |
Jun 02, 2008 | 9.697 | 9.697 | 9.367 | 9.464 | 857,139 | -0.24(-2.47%) |
May 30, 2008 | 9.637 | 9.704 | 9.472 | 9.704 | 1,328,346 | +0.16(+1.73%) |
May 29, 2008 | 9.637 | 9.704 | 9.412 | 9.539 | 1,178,109 | -0.12(-1.24%) |
May 28, 2008 | 9.659 | 9.674 | 9.442 | 9.659 | 1,842,109 | +0.50(+5.49%) |
May 27, 2008 | 9.044 | 9.179 | 9.044 | 9.157 | 703,284 | +0.08(+0.91%) |
May 26, 2008 | 9.037 | 9.127 | 8.962 | 9.074 | 814,905 | +0.00(+0.00%) |
May 23, 2008 | 9.037 | 9.127 | 8.962 | 9.074 | 814,905 | +0.03(+0.33%) |
May 22, 2008 | 8.924 | 9.052 | 8.864 | 9.044 | 747,267 | +0.13(+1.52%) |
May 21, 2008 | 8.894 | 8.992 | 8.782 | 8.909 | 740,534 | +0.04(+0.42%) |
May 20, 2008 | 8.977 | 8.977 | 8.752 | 8.872 | 1,241,931 | +0.01(+0.08%) |
May 19, 2008 | 8.534 | 8.887 | 8.489 | 8.864 | 1,250,730 | +0.36(+4.23%) |
May 16, 2008 | 8.467 | 8.527 | 8.249 | 8.504 | 1,051,953 | +0.07(+0.89%) |
May 15, 2008 | 8.317 | 8.452 | 8.219 | 8.429 | 915,230 | +0.14(+1.72%) |
May 14, 2008 | 8.167 | 8.377 | 8.159 | 8.287 | 598,583 | +0.15(+1.84%) |
May 13, 2008 | 8.339 | 8.392 | 8.137 | 8.137 | 679,286 | -0.19(-2.34%) |
May 12, 2008 | 8.339 | 8.399 | 8.189 | 8.332 | 740,342 | +0.00(+0.00%) |
May 09, 2008 | 8.534 | 8.557 | 8.264 | 8.332 | 740,522 | -0.30(-3.48%) |
May 08, 2008 | 8.752 | 8.789 | 8.527 | 8.632 | 1,185,953 | -0.12(-1.37%) |
May 07, 2008 | 8.669 | 8.917 | 8.587 | 8.752 | 851,733 | +0.10(+1.21%) |
May 06, 2008 | 8.722 | 8.774 | 8.474 | 8.647 | 718,758 | +0.07(+0.87%) |
May 05, 2008 | 8.714 | 8.798 | 8.519 | 8.572 | 913,386 | -0.10(-1.12%) |
May 02, 2008 | 8.857 | 8.917 | 8.624 | 8.669 | 732,035 | -0.07(-0.77%) |