Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.780 | 9.852 | 9.000 | 9.000 | 210,383 | -0.99(-9.87%) |
Jul 30, 2008 | 10.34 | 10.53 | 9.655 | 9.986 | 95,881 | -0.40(-3.88%) |
Jul 29, 2008 | 10.39 | 10.43 | 9.171 | 10.39 | 107,191 | +1.34(+14.75%) |
Jul 28, 2008 | 9.637 | 9.915 | 8.803 | 9.054 | 120,900 | -0.60(-6.22%) |
Jul 25, 2008 | 9.099 | 9.977 | 8.695 | 9.655 | 126,479 | +0.78(+8.79%) |
Jul 24, 2008 | 9.915 | 10.11 | 8.785 | 8.875 | 110,573 | -0.88(-9.01%) |
Jul 23, 2008 | 9.063 | 10.40 | 8.929 | 9.753 | 220,364 | +0.70(+7.72%) |
Jul 22, 2008 | 8.857 | 9.771 | 8.695 | 9.054 | 289,144 | -0.02(-0.20%) |
Jul 21, 2008 | 8.409 | 9.126 | 8.409 | 9.072 | 101,619 | +0.59(+6.98%) |
Jul 18, 2008 | 9.861 | 9.861 | 8.274 | 8.480 | 157,415 | -0.57(-6.34%) |
Jul 17, 2008 | 7.898 | 9.171 | 7.503 | 9.054 | 134,029 | +1.51(+19.95%) |
Jul 16, 2008 | 6.544 | 7.611 | 6.463 | 7.548 | 153,936 | +1.11(+17.27%) |
Jul 15, 2008 | 6.374 | 7.001 | 6.087 | 6.436 | 206,131 | -0.06(-0.97%) |
Jul 14, 2008 | 7.539 | 8.032 | 6.338 | 6.499 | 194,744 | -1.03(-13.69%) |
Jul 11, 2008 | 7.647 | 7.647 | 7.315 | 7.530 | 126,145 | -0.04(-0.47%) |
Jul 10, 2008 | 7.485 | 7.727 | 7.297 | 7.566 | 131,927 | +0.10(+1.32%) |
Jul 09, 2008 | 7.960 | 7.960 | 7.136 | 7.467 | 114,635 | -0.05(-0.72%) |
Jul 08, 2008 | 6.831 | 7.530 | 6.831 | 7.521 | 224,392 | +0.80(+11.87%) |
Jul 07, 2008 | 6.965 | 7.423 | 6.374 | 6.723 | 163,732 | -0.11(-1.57%) |
Jul 04, 2008 | 6.858 | 6.947 | 6.714 | 6.831 | 79,889 | +0.00(+0.00%) |
Jul 03, 2008 | 6.858 | 6.947 | 6.714 | 6.831 | 79,889 | +0.08(+1.20%) |
Jul 02, 2008 | 7.225 | 7.423 | 6.723 | 6.750 | 259,338 | -0.48(-6.58%) |
Jul 01, 2008 | 6.822 | 7.324 | 6.687 | 7.225 | 380,192 | +0.27(+3.87%) |
Jun 30, 2008 | 7.351 | 7.396 | 6.938 | 6.956 | 314,508 | -0.31(-4.32%) |
Jun 27, 2008 | 7.270 | 7.665 | 7.136 | 7.270 | 517,018 | +0.00(+0.00%) |
Jun 26, 2008 | 7.243 | 7.378 | 7.091 | 7.270 | 149,599 | -0.19(-2.52%) |
Jun 25, 2008 | 7.243 | 7.790 | 7.118 | 7.458 | 81,726 | +0.34(+4.79%) |
Jun 24, 2008 | 7.100 | 7.297 | 6.974 | 7.118 | 113,132 | +0.05(+0.76%) |
Jun 23, 2008 | 7.476 | 7.512 | 7.028 | 7.064 | 171,053 | -0.35(-4.72%) |
Jun 20, 2008 | 7.449 | 7.772 | 7.154 | 7.414 | 501,964 | -0.10(-1.31%) |
Jun 19, 2008 | 7.889 | 8.023 | 7.189 | 7.512 | 417,416 | -0.36(-4.56%) |
Jun 18, 2008 | 7.736 | 7.916 | 7.261 | 7.871 | 267,124 | +0.18(+2.33%) |
Jun 17, 2008 | 8.211 | 8.211 | 7.683 | 7.691 | 100,304 | -0.51(-6.23%) |
Jun 16, 2008 | 8.014 | 8.400 | 8.014 | 8.202 | 117,754 | +0.16(+2.01%) |
Jun 13, 2008 | 8.489 | 8.651 | 7.925 | 8.041 | 130,634 | -0.13(-1.64%) |
Jun 12, 2008 | 8.749 | 9.054 | 7.987 | 8.176 | 198,935 | -0.48(-5.59%) |
Jun 11, 2008 | 8.785 | 8.964 | 8.579 | 8.660 | 257,529 | -0.14(-1.63%) |
Jun 10, 2008 | 8.848 | 8.929 | 8.695 | 8.803 | 161,048 | +0.06(+0.72%) |
Jun 09, 2008 | 8.830 | 8.848 | 8.525 | 8.740 | 175,491 | +0.04(+0.52%) |
Jun 06, 2008 | 8.821 | 8.839 | 8.525 | 8.695 | 343,195 | -0.13(-1.42%) |
Jun 05, 2008 | 8.669 | 8.893 | 8.606 | 8.821 | 225,745 | +0.15(+1.76%) |
Jun 04, 2008 | 8.687 | 8.911 | 8.498 | 8.669 | 97,624 | -0.01(-0.10%) |
Jun 03, 2008 | 8.642 | 8.794 | 8.301 | 8.678 | 140,291 | +0.13(+1.47%) |
Jun 02, 2008 | 9.431 | 9.431 | 8.552 | 8.552 | 249,621 | -0.94(-9.91%) |
May 30, 2008 | 9.493 | 9.493 | 9.215 | 9.493 | 84,261 | +0.15(+1.63%) |
May 29, 2008 | 9.323 | 9.440 | 9.323 | 9.341 | 76,512 | -0.01(-0.10%) |
May 28, 2008 | 9.735 | 9.780 | 9.153 | 9.350 | 91,344 | -0.32(-3.34%) |
May 27, 2008 | 9.475 | 9.744 | 9.323 | 9.673 | 101,207 | +0.33(+3.55%) |
May 26, 2008 | 9.431 | 9.834 | 9.314 | 9.341 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.431 | 9.834 | 9.314 | 9.341 | 93,346 | -0.12(-1.23%) |
May 22, 2008 | 9.637 | 9.753 | 9.404 | 9.457 | 229,083 | -0.13(-1.40%) |
May 21, 2008 | 9.951 | 10.11 | 9.457 | 9.592 | 110,658 | -0.34(-3.43%) |
May 20, 2008 | 10.31 | 10.31 | 9.861 | 9.933 | 108,275 | -0.46(-4.40%) |
May 19, 2008 | 10.27 | 10.53 | 10.07 | 10.39 | 120,443 | +0.07(+0.69%) |
May 16, 2008 | 10.99 | 10.99 | 10.15 | 10.32 | 129,685 | -0.51(-4.72%) |
May 15, 2008 | 10.83 | 10.92 | 10.51 | 10.83 | 203,590 | -0.04(-0.41%) |
May 14, 2008 | 11.00 | 11.16 | 10.80 | 10.87 | 132,668 | -0.07(-0.66%) |
May 13, 2008 | 11.15 | 11.29 | 10.78 | 10.95 | 124,746 | -0.15(-1.37%) |
May 12, 2008 | 10.86 | 11.54 | 10.82 | 11.10 | 77,704 | +0.37(+3.43%) |
May 09, 2008 | 10.67 | 11.30 | 10.52 | 10.73 | 37,934 | -0.26(-2.37%) |
May 08, 2008 | 11.04 | 11.11 | 10.71 | 10.99 | 88,193 | +0.13(+1.16%) |
May 07, 2008 | 12.01 | 12.01 | 10.69 | 10.86 | 162,713 | -0.81(-6.91%) |
May 06, 2008 | 11.30 | 11.67 | 10.91 | 11.67 | 67,484 | +0.39(+3.50%) |
May 05, 2008 | 11.65 | 11.76 | 11.12 | 11.28 | 91,518 | -0.26(-2.25%) |
May 02, 2008 | 11.95 | 12.02 | 11.31 | 11.54 | 64,254 | -0.31(-2.65%) |