Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.408 | 8.575 | 8.249 | 8.533 | 1,997,772 | +0.05(+0.57%) |
Jul 30, 2008 | 8.527 | 8.663 | 8.453 | 8.484 | 2,584,906 | +0.00(+0.03%) |
Jul 29, 2008 | 8.482 | 8.482 | 8.291 | 8.482 | 2,311,410 | +0.21(+2.54%) |
Jul 28, 2008 | 8.280 | 8.334 | 8.201 | 8.272 | 1,777,329 | -0.01(-0.07%) |
Jul 25, 2008 | 8.413 | 8.567 | 8.243 | 8.277 | 2,365,498 | -0.08(-0.92%) |
Jul 24, 2008 | 8.402 | 8.527 | 8.328 | 8.354 | 3,252,914 | -0.04(-0.51%) |
Jul 23, 2008 | 8.428 | 8.428 | 8.306 | 8.396 | 2,173,093 | -0.03(-0.34%) |
Jul 22, 2008 | 8.229 | 8.598 | 8.186 | 8.425 | 3,350,944 | +0.15(+1.78%) |
Jul 21, 2008 | 8.272 | 8.314 | 8.138 | 8.277 | 2,017,077 | +0.05(+0.55%) |
Jul 18, 2008 | 8.394 | 8.521 | 8.195 | 8.232 | 3,551,444 | -0.15(-1.79%) |
Jul 17, 2008 | 8.501 | 8.598 | 8.291 | 8.382 | 2,088,701 | -0.08(-0.94%) |
Jul 16, 2008 | 8.172 | 8.490 | 8.121 | 8.462 | 3,153,107 | +0.33(+4.05%) |
Jul 15, 2008 | 8.192 | 8.255 | 7.999 | 8.133 | 3,550,982 | -0.12(-1.48%) |
Jul 14, 2008 | 8.411 | 8.422 | 8.169 | 8.255 | 2,600,415 | -0.07(-0.85%) |
Jul 11, 2008 | 8.413 | 8.413 | 8.201 | 8.326 | 2,326,219 | -0.05(-0.58%) |
Jul 10, 2008 | 8.334 | 8.399 | 8.266 | 8.374 | 2,086,280 | +0.04(+0.48%) |
Jul 09, 2008 | 8.272 | 8.413 | 8.229 | 8.334 | 2,517,052 | +0.08(+1.00%) |
Jul 08, 2008 | 7.812 | 8.331 | 7.784 | 8.252 | 4,430,130 | +0.47(+6.09%) |
Jul 07, 2008 | 7.701 | 7.874 | 7.684 | 7.778 | 3,030,211 | +0.10(+1.37%) |
Jul 04, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 03, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 02, 2008 | 7.945 | 8.028 | 7.642 | 7.673 | 3,054,757 | -0.27(-3.43%) |
Jul 01, 2008 | 7.979 | 8.047 | 7.874 | 7.945 | 2,706,346 | -0.10(-1.20%) |
Jun 30, 2008 | 8.118 | 8.240 | 8.039 | 8.042 | 2,215,671 | -0.10(-1.25%) |
Jun 27, 2008 | 8.246 | 8.334 | 8.047 | 8.144 | 4,016,622 | -0.14(-1.65%) |
Jun 26, 2008 | 8.042 | 8.348 | 8.042 | 8.280 | 3,849,365 | +0.16(+1.96%) |
Jun 25, 2008 | 7.959 | 8.289 | 7.928 | 8.121 | 3,939,286 | +0.17(+2.10%) |
Jun 24, 2008 | 7.707 | 7.985 | 7.707 | 7.954 | 3,382,470 | +0.06(+0.79%) |
Jun 23, 2008 | 7.886 | 7.945 | 7.792 | 7.891 | 1,925,792 | +0.07(+0.83%) |
Jun 20, 2008 | 7.795 | 7.857 | 7.664 | 7.826 | 3,665,311 | -0.01(-0.11%) |
Jun 19, 2008 | 7.948 | 7.974 | 7.806 | 7.835 | 2,117,091 | -0.09(-1.07%) |
Jun 18, 2008 | 7.982 | 8.008 | 7.812 | 7.920 | 1,710,963 | -0.07(-0.89%) |
Jun 17, 2008 | 8.104 | 8.104 | 7.917 | 7.991 | 2,459,483 | -0.03(-0.39%) |
Jun 16, 2008 | 7.957 | 8.070 | 7.869 | 8.022 | 2,444,280 | +0.05(+0.64%) |
Jun 13, 2008 | 7.971 | 7.991 | 7.795 | 7.971 | 2,550,415 | +0.06(+0.79%) |
Jun 12, 2008 | 7.767 | 7.965 | 7.767 | 7.908 | 2,802,579 | +0.22(+2.80%) |
Jun 11, 2008 | 7.775 | 7.818 | 7.664 | 7.693 | 1,819,586 | -0.11(-1.38%) |
Jun 10, 2008 | 7.832 | 7.900 | 7.741 | 7.801 | 2,717,056 | -0.05(-0.58%) |
Jun 09, 2008 | 7.903 | 7.971 | 7.778 | 7.846 | 2,510,142 | -0.03(-0.36%) |
Jun 06, 2008 | 8.158 | 8.164 | 7.874 | 7.874 | 2,640,146 | -0.33(-4.01%) |
Jun 05, 2008 | 8.141 | 8.221 | 8.036 | 8.204 | 2,022,159 | +0.10(+1.26%) |
Jun 04, 2008 | 7.869 | 8.218 | 7.869 | 8.101 | 1,841,834 | +0.19(+2.37%) |
Jun 03, 2008 | 7.886 | 7.991 | 7.835 | 7.914 | 2,401,892 | -0.00(-0.04%) |
Jun 02, 2008 | 7.974 | 8.016 | 7.874 | 7.917 | 2,339,730 | -0.07(-0.82%) |
May 30, 2008 | 8.073 | 8.113 | 7.948 | 7.982 | 3,020,883 | -0.10(-1.19%) |
May 29, 2008 | 7.945 | 8.110 | 7.903 | 8.079 | 3,785,561 | +0.14(+1.82%) |
May 28, 2008 | 8.130 | 8.130 | 7.808 | 7.934 | 3,419,776 | -0.31(-3.82%) |
May 27, 2008 | 8.008 | 8.479 | 8.008 | 8.249 | 6,118,067 | +0.37(+4.72%) |
May 26, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 3,793,113 | +0.20(+2.55%) |
May 22, 2008 | 7.798 | 8.079 | 7.491 | 7.681 | 7,946,577 | +0.46(+6.32%) |
May 21, 2008 | 7.315 | 7.324 | 7.137 | 7.225 | 2,721,221 | -0.04(-0.51%) |
May 20, 2008 | 7.400 | 7.435 | 7.244 | 7.261 | 2,274,305 | -0.19(-2.51%) |
May 19, 2008 | 7.483 | 7.508 | 7.366 | 7.449 | 3,137,161 | -0.02(-0.30%) |
May 16, 2008 | 7.486 | 7.528 | 7.423 | 7.471 | 1,724,136 | -0.01(-0.08%) |
May 15, 2008 | 7.389 | 7.528 | 7.378 | 7.477 | 2,067,102 | +0.06(+0.80%) |
May 14, 2008 | 7.287 | 7.440 | 7.264 | 7.417 | 1,743,022 | +0.13(+1.75%) |
May 13, 2008 | 7.338 | 7.338 | 7.179 | 7.290 | 1,517,289 | -0.05(-0.66%) |
May 12, 2008 | 7.253 | 7.358 | 7.199 | 7.338 | 1,457,858 | +0.12(+1.65%) |
May 09, 2008 | 7.321 | 7.358 | 7.091 | 7.219 | 2,131,737 | -0.14(-1.93%) |
May 08, 2008 | 7.474 | 7.497 | 7.281 | 7.361 | 2,743,036 | -0.10(-1.29%) |
May 07, 2008 | 7.602 | 7.616 | 7.435 | 7.457 | 1,889,483 | -0.12(-1.65%) |
May 06, 2008 | 7.568 | 7.613 | 7.503 | 7.582 | 2,871,144 | -0.06(-0.82%) |
May 05, 2008 | 7.520 | 7.673 | 7.520 | 7.644 | 2,831,205 | +0.10(+1.28%) |
May 02, 2008 | 7.517 | 7.591 | 7.471 | 7.548 | 2,271,810 | +0.12(+1.68%) |