Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.572 | 7.914 | 7.572 | 7.683 | 871,037 | -0.01(-0.18%) |
Jul 30, 2008 | 7.569 | 7.766 | 7.439 | 7.697 | 695,274 | +0.16(+2.11%) |
Jul 29, 2008 | 7.538 | 7.789 | 7.140 | 7.538 | 1,107,429 | +0.32(+4.50%) |
Jul 28, 2008 | 7.365 | 7.555 | 7.114 | 7.214 | 763,062 | -0.17(-2.27%) |
Jul 25, 2008 | 7.248 | 7.527 | 7.171 | 7.382 | 602,596 | +0.16(+2.21%) |
Jul 24, 2008 | 7.550 | 7.584 | 7.185 | 7.222 | 740,525 | -0.29(-3.90%) |
Jul 23, 2008 | 7.259 | 7.561 | 7.208 | 7.515 | 749,683 | +0.23(+3.16%) |
Jul 22, 2008 | 6.830 | 7.319 | 6.830 | 7.285 | 957,302 | +0.41(+5.92%) |
Jul 21, 2008 | 7.052 | 7.165 | 6.773 | 6.878 | 767,300 | -0.17(-2.46%) |
Jul 18, 2008 | 7.057 | 7.313 | 6.989 | 7.052 | 930,021 | -0.01(-0.20%) |
Jul 17, 2008 | 6.795 | 7.254 | 6.795 | 7.066 | 1,676,219 | -0.27(-3.68%) |
Jul 16, 2008 | 6.946 | 7.421 | 6.844 | 7.336 | 655,673 | +0.50(+7.28%) |
Jul 15, 2008 | 6.847 | 7.049 | 6.645 | 6.838 | 804,339 | -0.25(-3.49%) |
Jul 14, 2008 | 7.185 | 7.185 | 6.895 | 7.086 | 352,741 | -0.04(-0.56%) |
Jul 11, 2008 | 6.955 | 7.143 | 6.844 | 7.126 | 580,710 | +0.10(+1.42%) |
Jul 10, 2008 | 7.046 | 7.251 | 6.946 | 7.026 | 583,229 | -0.04(-0.56%) |
Jul 09, 2008 | 7.225 | 7.376 | 7.015 | 7.066 | 760,001 | -0.26(-3.61%) |
Jul 08, 2008 | 7.328 | 7.347 | 6.941 | 7.330 | 1,009,399 | -0.05(-0.69%) |
Jul 07, 2008 | 7.746 | 7.769 | 7.367 | 7.382 | 1,031,619 | -0.43(-5.47%) |
Jul 04, 2008 | 8.022 | 8.022 | 7.740 | 7.808 | 320,562 | +0.00(+0.00%) |
Jul 03, 2008 | 8.022 | 8.022 | 7.740 | 7.808 | 320,562 | -0.16(-2.03%) |
Jul 02, 2008 | 8.301 | 8.315 | 7.900 | 7.971 | 779,170 | -0.36(-4.37%) |
Jul 01, 2008 | 8.480 | 8.645 | 8.218 | 8.335 | 656,257 | -0.19(-2.24%) |
Jun 30, 2008 | 8.787 | 8.867 | 8.526 | 8.526 | 710,023 | -0.31(-3.54%) |
Jun 27, 2008 | 9.098 | 9.098 | 8.826 | 8.839 | 778,580 | -0.16(-1.80%) |
Jun 26, 2008 | 8.947 | 9.089 | 8.941 | 9.001 | 1,088,337 | -0.08(-0.88%) |
Jun 25, 2008 | 8.987 | 9.297 | 8.970 | 9.080 | 411,480 | +0.10(+1.11%) |
Jun 24, 2008 | 8.930 | 9.294 | 8.790 | 8.981 | 484,342 | +0.03(+0.35%) |
Jun 23, 2008 | 9.115 | 9.385 | 8.654 | 8.950 | 337,767 | -0.13(-1.41%) |
Jun 20, 2008 | 9.115 | 9.345 | 8.913 | 9.078 | 924,009 | -0.09(-1.02%) |
Jun 19, 2008 | 8.910 | 9.194 | 8.910 | 9.172 | 284,114 | +0.26(+2.94%) |
Jun 18, 2008 | 9.035 | 9.189 | 8.807 | 8.910 | 277,574 | -0.19(-2.06%) |
Jun 17, 2008 | 9.345 | 9.348 | 9.058 | 9.098 | 313,808 | -0.24(-2.56%) |
Jun 16, 2008 | 9.237 | 9.357 | 9.052 | 9.337 | 203,935 | +0.09(+0.92%) |
Jun 13, 2008 | 9.146 | 9.328 | 9.072 | 9.251 | 246,017 | +0.22(+2.46%) |
Jun 12, 2008 | 9.038 | 9.348 | 8.984 | 9.029 | 353,177 | +0.08(+0.92%) |
Jun 11, 2008 | 9.186 | 9.465 | 8.938 | 8.947 | 337,430 | -0.28(-3.02%) |
Jun 10, 2008 | 9.152 | 9.308 | 8.967 | 9.226 | 297,966 | +0.16(+1.73%) |
Jun 09, 2008 | 9.320 | 9.328 | 8.893 | 9.069 | 388,750 | -0.22(-2.33%) |
Jun 06, 2008 | 9.539 | 9.544 | 9.277 | 9.285 | 311,204 | -0.35(-3.66%) |
Jun 05, 2008 | 9.445 | 9.641 | 9.425 | 9.638 | 302,282 | +0.19(+2.02%) |
Jun 04, 2008 | 9.254 | 9.604 | 9.203 | 9.448 | 278,793 | +0.15(+1.56%) |
Jun 03, 2008 | 9.376 | 9.385 | 9.052 | 9.302 | 670,355 | -0.02(-0.18%) |
Jun 02, 2008 | 9.598 | 9.664 | 9.246 | 9.320 | 508,719 | -0.34(-3.48%) |
May 30, 2008 | 9.707 | 9.707 | 9.507 | 9.655 | 497,868 | -0.03(-0.35%) |
May 29, 2008 | 9.553 | 9.792 | 9.473 | 9.689 | 253,228 | +0.09(+0.95%) |
May 28, 2008 | 9.726 | 9.843 | 9.524 | 9.598 | 232,596 | -0.07(-0.68%) |
May 27, 2008 | 9.519 | 9.715 | 9.479 | 9.664 | 320,502 | +0.13(+1.37%) |
May 26, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | +0.00(+0.00%) |
May 23, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | -0.17(-1.70%) |
May 22, 2008 | 9.533 | 9.846 | 9.533 | 9.698 | 590,887 | +0.16(+1.70%) |
May 21, 2008 | 9.718 | 9.792 | 9.422 | 9.536 | 459,230 | -0.16(-1.61%) |
May 20, 2008 | 9.741 | 9.741 | 9.536 | 9.692 | 477,770 | -0.09(-0.90%) |
May 19, 2008 | 9.806 | 9.866 | 9.715 | 9.781 | 622,837 | -0.05(-0.49%) |
May 16, 2008 | 9.846 | 9.860 | 9.581 | 9.829 | 1,026,650 | -0.01(-0.06%) |
May 15, 2008 | 9.746 | 9.928 | 9.687 | 9.835 | 856,365 | +0.07(+0.76%) |
May 14, 2008 | 9.863 | 9.936 | 9.749 | 9.761 | 664,304 | -0.09(-0.87%) |
May 13, 2008 | 9.880 | 9.891 | 9.712 | 9.846 | 568,460 | +0.00(+0.00%) |
May 12, 2008 | 9.820 | 9.889 | 9.675 | 9.846 | 443,082 | +0.06(+0.58%) |
May 09, 2008 | 9.561 | 9.829 | 9.485 | 9.789 | 477,732 | +0.17(+1.78%) |
May 08, 2008 | 9.530 | 9.655 | 9.476 | 9.618 | 386,754 | +0.05(+0.57%) |
May 07, 2008 | 9.798 | 9.911 | 9.487 | 9.564 | 362,507 | -0.24(-2.47%) |
May 06, 2008 | 9.812 | 9.894 | 9.698 | 9.806 | 281,387 | -0.02(-0.20%) |
May 05, 2008 | 9.792 | 9.920 | 9.644 | 9.826 | 411,033 | +0.04(+0.44%) |
May 02, 2008 | 9.946 | 9.974 | 9.763 | 9.783 | 626,341 | -0.08(-0.84%) |