Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.527 | 7.870 | 7.388 | 7.416 | 22,684 | -0.28(-3.61%) |
Jul 30, 2008 | 7.794 | 7.805 | 7.685 | 7.694 | 3,128 | -0.12(-1.54%) |
Jul 29, 2008 | 7.814 | 7.963 | 7.787 | 7.814 | 8,414 | +0.13(+1.69%) |
Jul 28, 2008 | 7.991 | 8.055 | 7.629 | 7.685 | 44,954 | -0.17(-2.13%) |
Jul 25, 2008 | 7.527 | 7.991 | 7.453 | 7.852 | 11,758 | +0.15(+1.93%) |
Jul 24, 2008 | 7.666 | 7.703 | 7.555 | 7.703 | 4,530 | -0.08(-1.07%) |
Jul 23, 2008 | 7.916 | 8.009 | 7.759 | 7.787 | 20,988 | +0.00(+0.00%) |
Jul 22, 2008 | 7.777 | 7.879 | 7.722 | 7.787 | 23,031 | +0.05(+0.60%) |
Jul 21, 2008 | 7.852 | 7.898 | 7.611 | 7.740 | 18,133 | -0.13(-1.65%) |
Jul 18, 2008 | 7.879 | 7.889 | 7.712 | 7.870 | 118,306 | -0.07(-0.93%) |
Jul 17, 2008 | 7.787 | 8.102 | 7.787 | 7.944 | 29,674 | +0.20(+2.63%) |
Jul 16, 2008 | 7.351 | 7.879 | 7.351 | 7.740 | 24,344 | +0.32(+4.37%) |
Jul 15, 2008 | 7.444 | 8.083 | 7.286 | 7.416 | 52,293 | -0.11(-1.48%) |
Jul 14, 2008 | 7.879 | 8.018 | 7.416 | 7.527 | 92,614 | -0.21(-2.75%) |
Jul 11, 2008 | 8.000 | 8.000 | 7.592 | 7.740 | 16,891 | -0.43(-5.22%) |
Jul 10, 2008 | 8.417 | 8.417 | 7.898 | 8.167 | 31,721 | +0.28(+3.53%) |
Jul 09, 2008 | 8.334 | 8.445 | 7.861 | 7.889 | 13,093 | -0.27(-3.30%) |
Jul 08, 2008 | 7.787 | 8.176 | 7.787 | 8.157 | 67,508 | +0.40(+5.14%) |
Jul 07, 2008 | 8.269 | 8.296 | 7.675 | 7.759 | 18,750 | -0.49(-5.96%) |
Jul 04, 2008 | 8.343 | 8.343 | 8.204 | 8.250 | 69,809 | +0.00(+0.00%) |
Jul 03, 2008 | 8.343 | 8.343 | 8.204 | 8.250 | 69,809 | -0.20(-2.41%) |
Jul 02, 2008 | 8.426 | 8.556 | 8.130 | 8.454 | 19,850 | +0.22(+2.70%) |
Jul 01, 2008 | 8.436 | 8.584 | 8.111 | 8.232 | 29,387 | +0.12(+1.49%) |
Jun 30, 2008 | 8.130 | 8.232 | 8.018 | 8.111 | 41,985 | -0.23(-2.78%) |
Jun 27, 2008 | 8.296 | 8.398 | 8.250 | 8.343 | 27,292 | +0.36(+4.53%) |
Jun 26, 2008 | 8.074 | 8.102 | 7.981 | 7.981 | 19,558 | -0.14(-1.71%) |
Jun 25, 2008 | 8.083 | 8.148 | 8.046 | 8.120 | 21,461 | +0.09(+1.15%) |
Jun 24, 2008 | 8.232 | 8.612 | 7.972 | 8.028 | 22,977 | -0.26(-3.13%) |
Jun 23, 2008 | 8.371 | 8.371 | 8.250 | 8.287 | 21,578 | -0.15(-1.76%) |
Jun 20, 2008 | 8.389 | 8.445 | 8.352 | 8.436 | 23,247 | +0.05(+0.55%) |
Jun 19, 2008 | 8.417 | 8.445 | 8.389 | 8.389 | 11,542 | +0.00(+0.00%) |
Jun 18, 2008 | 8.510 | 8.510 | 8.250 | 8.389 | 32,958 | -0.05(-0.55%) |
Jun 17, 2008 | 8.445 | 8.491 | 8.436 | 8.436 | 23,173 | -0.06(-0.65%) |
Jun 16, 2008 | 8.417 | 8.500 | 8.250 | 8.491 | 27,168 | +0.13(+1.55%) |
Jun 13, 2008 | 8.241 | 8.371 | 8.241 | 8.361 | 38,646 | +0.11(+1.35%) |
Jun 12, 2008 | 8.120 | 8.269 | 8.111 | 8.250 | 26,655 | +0.14(+1.71%) |
Jun 11, 2008 | 8.074 | 8.315 | 8.009 | 8.111 | 50,601 | -0.07(-0.91%) |
Jun 10, 2008 | 7.916 | 8.185 | 7.796 | 8.185 | 28,401 | +0.33(+4.25%) |
Jun 09, 2008 | 7.879 | 7.954 | 7.842 | 7.852 | 34,803 | -0.04(-0.47%) |
Jun 06, 2008 | 8.018 | 8.315 | 7.879 | 7.889 | 38,922 | -0.18(-2.18%) |
Jun 05, 2008 | 8.167 | 8.324 | 8.037 | 8.065 | 29,881 | +0.00(+0.00%) |
Jun 04, 2008 | 8.111 | 8.148 | 7.916 | 8.065 | 27,348 | -0.11(-1.36%) |
Jun 03, 2008 | 8.093 | 8.361 | 8.093 | 8.176 | 14,486 | +0.10(+1.26%) |
Jun 02, 2008 | 7.991 | 8.630 | 7.907 | 8.074 | 40,723 | +0.04(+0.46%) |
May 30, 2008 | 8.167 | 8.278 | 7.981 | 8.037 | 26,874 | -0.17(-2.03%) |
May 29, 2008 | 8.222 | 8.436 | 7.926 | 8.204 | 33,108 | +0.00(+0.00%) |
May 28, 2008 | 8.352 | 8.454 | 8.157 | 8.204 | 36,878 | -0.32(-3.80%) |
May 27, 2008 | 8.454 | 8.528 | 8.204 | 8.528 | 42,250 | +0.07(+0.88%) |
May 26, 2008 | 8.528 | 8.547 | 8.352 | 8.454 | 21,979 | +0.00(+0.00%) |
May 23, 2008 | 8.528 | 8.547 | 8.352 | 8.454 | 21,979 | -0.11(-1.30%) |
May 22, 2008 | 8.519 | 8.593 | 8.445 | 8.565 | 19,490 | +0.11(+1.32%) |
May 21, 2008 | 8.436 | 8.593 | 8.361 | 8.454 | 75,060 | -0.03(-0.33%) |
May 20, 2008 | 8.459 | 8.575 | 8.371 | 8.482 | 37,184 | -0.02(-0.22%) |
May 19, 2008 | 8.602 | 8.695 | 8.398 | 8.500 | 50,289 | -0.15(-1.72%) |
May 16, 2008 | 8.343 | 8.695 | 8.111 | 8.649 | 70,121 | +0.53(+6.51%) |
May 15, 2008 | 8.222 | 8.899 | 7.453 | 8.120 | 655,641 | -1.15(-12.40%) |
May 14, 2008 | 9.492 | 9.650 | 9.261 | 9.270 | 30,816 | -0.22(-2.34%) |
May 13, 2008 | 9.103 | 10.57 | 9.047 | 9.492 | 35,275 | +0.32(+3.43%) |
May 12, 2008 | 9.140 | 9.196 | 8.741 | 9.177 | 26,908 | -0.18(-1.88%) |
May 09, 2008 | 9.270 | 9.576 | 9.131 | 9.353 | 12,807 | +0.02(+0.20%) |
May 08, 2008 | 9.650 | 9.743 | 9.140 | 9.335 | 21,467 | -0.22(-2.33%) |
May 07, 2008 | 9.409 | 9.687 | 9.390 | 9.557 | 20,224 | +0.25(+2.69%) |
May 06, 2008 | 9.316 | 9.687 | 9.131 | 9.307 | 21,055 | -0.11(-1.18%) |
May 05, 2008 | 9.483 | 10.04 | 9.121 | 9.418 | 46,677 | +0.05(+0.49%) |
May 02, 2008 | 9.335 | 9.455 | 9.270 | 9.372 | 7,670 | +0.05(+0.50%) |