Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.950 | 7.050 | 6.950 | 7.040 | 2,357 | +0.04(+0.57%) |
Jul 30, 2008 | 7.000 | 7.000 | 6.920 | 7.000 | 1,300 | -0.03(-0.43%) |
Jul 29, 2008 | 7.030 | 7.100 | 7.030 | 7.030 | 4,600 | +0.00(+0.00%) |
Jul 28, 2008 | 7.150 | 7.150 | 6.950 | 7.030 | 4,300 | -0.07(-0.99%) |
Jul 25, 2008 | 7.000 | 7.100 | 7.000 | 7.100 | 2,200 | +0.05(+0.71%) |
Jul 24, 2008 | 7.000 | 7.080 | 6.950 | 7.050 | 6,459 | +0.05(+0.71%) |
Jul 23, 2008 | 7.020 | 7.100 | 6.970 | 7.000 | 4,762 | -0.02(-0.28%) |
Jul 22, 2008 | 6.760 | 7.020 | 6.760 | 7.020 | 1,027 | +0.06(+0.86%) |
Jul 21, 2008 | 7.000 | 7.050 | 6.960 | 6.960 | 3,009 | -0.06(-0.85%) |
Jul 18, 2008 | 6.960 | 7.020 | 6.955 | 7.020 | 3,385 | +0.09(+1.30%) |
Jul 17, 2008 | 6.610 | 6.930 | 6.610 | 6.930 | 3,454 | -0.07(-1.00%) |
Jul 16, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 5,348 | +0.06(+0.86%) |
Jul 15, 2008 | 6.930 | 6.950 | 6.880 | 6.940 | 1,390 | +0.03(+0.43%) |
Jul 14, 2008 | 7.040 | 7.040 | 6.900 | 6.910 | 6,351 | -0.09(-1.29%) |
Jul 11, 2008 | 7.120 | 7.120 | 6.910 | 7.000 | 7,595 | -0.10(-1.41%) |
Jul 10, 2008 | 7.230 | 7.230 | 7.100 | 7.100 | 925 | -0.07(-0.98%) |
Jul 09, 2008 | 7.200 | 7.250 | 7.160 | 7.170 | 6,300 | +0.03(+0.42%) |
Jul 08, 2008 | 7.050 | 7.140 | 6.940 | 7.140 | 18,510 | +0.06(+0.85%) |
Jul 07, 2008 | 7.850 | 8.050 | 6.920 | 7.080 | 34,463 | -0.87(-10.94%) |
Jul 04, 2008 | 8.220 | 8.220 | 7.850 | 7.950 | 3,250 | +0.00(+0.00%) |
Jul 03, 2008 | 8.220 | 8.220 | 7.850 | 7.950 | 3,250 | -0.24(-2.93%) |
Jul 02, 2008 | 8.300 | 8.300 | 8.150 | 8.190 | 2,600 | -0.03(-0.36%) |
Jul 01, 2008 | 8.360 | 8.360 | 8.170 | 8.220 | 3,572 | -0.13(-1.56%) |
Jun 30, 2008 | 8.280 | 8.440 | 8.250 | 8.350 | 5,675 | +0.01(+0.12%) |
Jun 27, 2008 | 8.680 | 8.680 | 8.340 | 8.340 | 6,800 | -0.29(-3.36%) |
Jun 26, 2008 | 8.620 | 8.630 | 8.620 | 8.630 | 600 | +0.05(+0.58%) |
Jun 25, 2008 | 8.620 | 8.720 | 8.500 | 8.580 | 3,097 | -0.09(-1.04%) |
Jun 24, 2008 | 8.690 | 8.750 | 8.600 | 8.670 | 7,000 | +0.02(+0.23%) |
Jun 23, 2008 | 8.690 | 8.700 | 8.620 | 8.650 | 6,600 | +0.05(+0.58%) |
Jun 20, 2008 | 8.570 | 8.660 | 8.550 | 8.600 | 4,099 | +0.00(+0.00%) |
Jun 19, 2008 | 8.590 | 8.700 | 8.550 | 8.600 | 2,500 | +0.00(+0.00%) |
Jun 18, 2008 | 8.630 | 8.630 | 8.330 | 8.600 | 15,000 | -0.03(-0.35%) |
Jun 17, 2008 | 8.620 | 8.630 | 8.580 | 8.630 | 2,500 | +0.05(+0.58%) |
Jun 16, 2008 | 8.600 | 8.650 | 8.510 | 8.580 | 9,179 | -0.07(-0.81%) |
Jun 13, 2008 | 8.720 | 8.750 | 8.600 | 8.650 | 9,440 | -0.07(-0.80%) |
Jun 12, 2008 | 8.700 | 8.720 | 8.690 | 8.720 | 4,201 | +0.03(+0.35%) |
Jun 11, 2008 | 8.680 | 8.700 | 8.610 | 8.690 | 1,708 | +0.04(+0.46%) |
Jun 10, 2008 | 8.600 | 8.650 | 8.520 | 8.650 | 6,640 | +0.01(+0.12%) |
Jun 09, 2008 | 8.710 | 8.750 | 8.570 | 8.640 | 6,700 | -0.16(-1.82%) |
Jun 06, 2008 | 8.760 | 8.850 | 8.757 | 8.800 | 1,300 | +0.00(+0.00%) |
Jun 05, 2008 | 8.830 | 8.880 | 8.680 | 8.800 | 3,800 | +0.02(+0.23%) |
Jun 04, 2008 | 8.840 | 8.910 | 8.780 | 8.780 | 6,350 | -0.07(-0.79%) |
Jun 03, 2008 | 8.780 | 8.850 | 8.700 | 8.850 | 6,174 | +0.07(+0.80%) |
Jun 02, 2008 | 8.780 | 8.780 | 8.720 | 8.780 | 8,200 | +0.00(+0.00%) |
May 30, 2008 | 8.780 | 8.780 | 8.770 | 8.780 | 1,590 | +0.00(+0.00%) |
May 29, 2008 | 8.850 | 8.850 | 8.770 | 8.780 | 4,653 | +0.00(+0.00%) |
May 28, 2008 | 8.750 | 8.780 | 8.742 | 8.780 | 3,935 | +0.00(+0.00%) |
May 27, 2008 | 8.720 | 8.780 | 8.720 | 8.780 | 3,410 | +0.00(+0.00%) |
May 26, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 3,808 | +0.05(+0.57%) |
May 22, 2008 | 8.770 | 8.770 | 8.650 | 8.730 | 3,100 | -0.04(-0.46%) |
May 21, 2008 | 8.760 | 8.770 | 8.740 | 8.770 | 1,900 | +0.00(+0.00%) |
May 20, 2008 | 8.730 | 8.780 | 8.720 | 8.770 | 2,260 | +0.06(+0.69%) |
May 19, 2008 | 8.830 | 8.830 | 8.650 | 8.710 | 6,600 | -0.09(-1.02%) |
May 16, 2008 | 8.790 | 8.950 | 8.720 | 8.800 | 6,396 | -0.15(-1.68%) |
May 15, 2008 | 8.750 | 8.950 | 8.740 | 8.950 | 4,000 | +0.23(+2.64%) |
May 14, 2008 | 8.750 | 8.750 | 8.670 | 8.720 | 3,245 | +0.02(+0.23%) |
May 13, 2008 | 8.700 | 8.750 | 8.550 | 8.700 | 14,824 | +0.01(+0.12%) |
May 12, 2008 | 8.640 | 8.700 | 8.630 | 8.690 | 4,438 | +0.04(+0.46%) |
May 09, 2008 | 8.650 | 8.650 | 8.570 | 8.650 | 700 | +0.00(+0.00%) |
May 08, 2008 | 8.590 | 8.650 | 8.570 | 8.650 | 3,400 | +0.10(+1.17%) |
May 07, 2008 | 8.630 | 8.650 | 8.550 | 8.550 | 2,900 | -0.09(-1.04%) |
May 06, 2008 | 8.600 | 8.640 | 8.560 | 8.640 | 1,700 | +0.04(+0.47%) |
May 05, 2008 | 8.728 | 8.728 | 8.520 | 8.600 | 4,867 | -0.15(-1.71%) |
May 02, 2008 | 8.807 | 8.850 | 8.660 | 8.750 | 7,900 | -0.10(-1.13%) |