Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.216 | 8.308 | 8.109 | 8.201 | 35,191 | -0.15(-1.83%) |
Jul 30, 2008 | 7.979 | 8.446 | 7.971 | 8.354 | 64,099 | +0.41(+5.11%) |
Jul 29, 2008 | 7.948 | 8.048 | 7.925 | 7.948 | 17,676 | -0.11(-1.33%) |
Jul 28, 2008 | 8.124 | 8.178 | 7.940 | 8.055 | 45,839 | -0.19(-2.32%) |
Jul 25, 2008 | 8.132 | 8.301 | 8.086 | 8.247 | 141,433 | +0.12(+1.51%) |
Jul 24, 2008 | 8.469 | 8.553 | 8.101 | 8.124 | 37,948 | -0.44(-5.10%) |
Jul 23, 2008 | 8.431 | 8.776 | 8.369 | 8.561 | 41,314 | +0.18(+2.10%) |
Jul 22, 2008 | 8.170 | 8.469 | 7.871 | 8.385 | 34,578 | +0.08(+1.02%) |
Jul 21, 2008 | 8.193 | 8.301 | 8.071 | 8.301 | 27,165 | +0.21(+2.56%) |
Jul 18, 2008 | 8.278 | 8.278 | 8.002 | 8.094 | 51,697 | -0.11(-1.31%) |
Jul 17, 2008 | 8.040 | 8.339 | 7.940 | 8.201 | 78,782 | +0.22(+2.79%) |
Jul 16, 2008 | 7.419 | 8.209 | 7.205 | 7.979 | 189,646 | +0.15(+1.96%) |
Jul 15, 2008 | 7.718 | 7.948 | 7.572 | 7.825 | 68,100 | +0.13(+1.69%) |
Jul 14, 2008 | 8.078 | 8.140 | 7.473 | 7.695 | 43,402 | -0.54(-6.52%) |
Jul 11, 2008 | 8.599 | 8.645 | 8.232 | 8.232 | 28,276 | -0.46(-5.29%) |
Jul 10, 2008 | 8.622 | 8.699 | 8.477 | 8.691 | 40,042 | +0.07(+0.80%) |
Jul 09, 2008 | 8.576 | 8.891 | 8.576 | 8.622 | 27,334 | +0.14(+1.63%) |
Jul 08, 2008 | 8.523 | 8.584 | 8.454 | 8.484 | 35,204 | +0.05(+0.64%) |
Jul 07, 2008 | 8.347 | 8.576 | 8.347 | 8.431 | 61,681 | +0.04(+0.46%) |
Jul 04, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | -0.25(-2.84%) |
Jul 02, 2008 | 8.684 | 8.829 | 8.446 | 8.638 | 138,616 | +0.11(+1.35%) |
Jul 01, 2008 | 8.454 | 8.684 | 8.316 | 8.523 | 82,068 | -0.13(-1.51%) |
Jun 30, 2008 | 8.730 | 8.829 | 8.615 | 8.653 | 65,313 | -0.20(-2.25%) |
Jun 27, 2008 | 8.684 | 8.868 | 8.599 | 8.852 | 81,141 | +0.11(+1.32%) |
Jun 26, 2008 | 9.197 | 9.197 | 8.722 | 8.737 | 62,456 | -0.47(-5.08%) |
Jun 25, 2008 | 9.151 | 9.205 | 9.065 | 9.205 | 38,736 | +0.04(+0.42%) |
Jun 24, 2008 | 9.312 | 9.312 | 9.078 | 9.167 | 41,528 | -0.16(-1.73%) |
Jun 23, 2008 | 9.305 | 9.366 | 9.274 | 9.328 | 20,104 | +0.10(+1.08%) |
Jun 20, 2008 | 8.822 | 9.389 | 8.822 | 9.228 | 26,632 | +0.05(+0.50%) |
Jun 19, 2008 | 9.397 | 9.397 | 9.067 | 9.182 | 39,366 | -0.16(-1.72%) |
Jun 18, 2008 | 9.343 | 9.511 | 9.256 | 9.343 | 33,714 | -0.08(-0.81%) |
Jun 17, 2008 | 9.397 | 9.565 | 9.335 | 9.420 | 30,139 | +0.11(+1.15%) |
Jun 16, 2008 | 9.243 | 9.351 | 9.228 | 9.312 | 19,933 | +0.07(+0.75%) |
Jun 13, 2008 | 9.366 | 9.519 | 9.208 | 9.243 | 75,364 | -0.19(-2.03%) |
Jun 12, 2008 | 9.573 | 9.588 | 9.381 | 9.435 | 95,872 | -0.10(-1.05%) |
Jun 11, 2008 | 9.511 | 9.603 | 9.427 | 9.534 | 35,381 | +0.07(+0.73%) |
Jun 10, 2008 | 9.519 | 9.657 | 9.274 | 9.466 | 40,446 | -0.08(-0.88%) |
Jun 09, 2008 | 9.872 | 9.933 | 9.527 | 9.550 | 57,538 | -0.37(-3.71%) |
Jun 06, 2008 | 10.33 | 10.33 | 9.818 | 9.918 | 66,946 | -0.34(-3.29%) |
Jun 05, 2008 | 10.33 | 10.35 | 10.19 | 10.25 | 59,719 | -0.12(-1.18%) |
Jun 04, 2008 | 10.35 | 10.55 | 10.22 | 10.38 | 34,484 | +0.15(+1.42%) |
Jun 03, 2008 | 10.40 | 10.40 | 10.16 | 10.23 | 48,354 | -0.20(-1.91%) |
Jun 02, 2008 | 10.19 | 10.54 | 10.11 | 10.43 | 48,704 | +0.27(+2.64%) |
May 30, 2008 | 10.14 | 10.23 | 10.12 | 10.16 | 124,481 | -0.03(-0.30%) |
May 29, 2008 | 10.17 | 10.25 | 10.15 | 10.19 | 27,954 | +0.02(+0.23%) |
May 28, 2008 | 9.987 | 10.21 | 9.987 | 10.17 | 33,033 | +0.17(+1.69%) |
May 27, 2008 | 9.948 | 10.03 | 9.918 | 10.00 | 29,402 | -0.05(-0.46%) |
May 26, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 51,047 | -0.21(-2.02%) |
May 22, 2008 | 10.04 | 10.26 | 9.994 | 10.25 | 137,404 | +0.19(+1.90%) |
May 21, 2008 | 10.36 | 10.46 | 10.04 | 10.06 | 68,689 | -0.31(-3.03%) |
May 20, 2008 | 10.15 | 10.43 | 10.15 | 10.38 | 41,403 | +0.29(+2.89%) |
May 19, 2008 | 10.20 | 10.22 | 10.04 | 10.09 | 12,757 | -0.04(-0.38%) |
May 16, 2008 | 10.24 | 10.25 | 10.07 | 10.12 | 44,590 | -0.08(-0.75%) |
May 15, 2008 | 10.04 | 10.25 | 10.04 | 10.20 | 53,008 | +0.21(+2.15%) |
May 14, 2008 | 8.040 | 10.27 | 8.040 | 9.987 | 85,551 | -0.02(-0.23%) |
May 13, 2008 | 10.11 | 10.11 | 9.933 | 10.01 | 22,729 | -0.12(-1.21%) |
May 12, 2008 | 9.795 | 10.16 | 9.795 | 10.13 | 70,624 | +0.32(+3.23%) |
May 09, 2008 | 9.358 | 9.823 | 9.358 | 9.815 | 27,105 | +0.50(+5.40%) |
May 08, 2008 | 9.389 | 9.550 | 9.312 | 9.312 | 37,892 | -0.11(-1.14%) |
May 07, 2008 | 9.389 | 9.519 | 9.328 | 9.420 | 44,813 | -0.02(-0.16%) |
May 06, 2008 | 9.205 | 9.450 | 9.197 | 9.435 | 16,805 | +0.24(+2.60%) |
May 05, 2008 | 9.236 | 9.305 | 9.136 | 9.196 | 39,063 | -0.01(-0.10%) |
May 02, 2008 | 9.059 | 9.289 | 8.990 | 9.205 | 70,690 | +0.33(+3.71%) |