Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.418 | 8.585 | 8.259 | 8.543 | 1,995,429 | +0.05(+0.57%) |
Jul 30, 2008 | 8.537 | 8.673 | 8.463 | 8.494 | 2,581,874 | +0.00(+0.03%) |
Jul 29, 2008 | 8.492 | 8.492 | 8.301 | 8.492 | 2,308,699 | +0.21(+2.54%) |
Jul 28, 2008 | 8.290 | 8.344 | 8.210 | 8.281 | 1,775,244 | -0.01(-0.07%) |
Jul 25, 2008 | 8.423 | 8.577 | 8.253 | 8.287 | 2,362,724 | -0.08(-0.92%) |
Jul 24, 2008 | 8.412 | 8.537 | 8.338 | 8.364 | 3,249,099 | -0.04(-0.51%) |
Jul 23, 2008 | 8.438 | 8.438 | 8.315 | 8.406 | 2,170,544 | -0.03(-0.34%) |
Jul 22, 2008 | 8.239 | 8.608 | 8.196 | 8.435 | 3,347,014 | +0.15(+1.78%) |
Jul 21, 2008 | 8.281 | 8.324 | 8.148 | 8.287 | 2,014,711 | +0.05(+0.55%) |
Jul 18, 2008 | 8.403 | 8.531 | 8.205 | 8.242 | 3,547,279 | -0.15(-1.79%) |
Jul 17, 2008 | 8.511 | 8.608 | 8.301 | 8.392 | 2,086,251 | -0.08(-0.94%) |
Jul 16, 2008 | 8.182 | 8.500 | 8.131 | 8.472 | 3,149,409 | +0.33(+4.05%) |
Jul 15, 2008 | 8.202 | 8.264 | 8.009 | 8.142 | 3,546,818 | -0.12(-1.48%) |
Jul 14, 2008 | 8.421 | 8.432 | 8.179 | 8.264 | 2,597,365 | -0.07(-0.85%) |
Jul 11, 2008 | 8.423 | 8.423 | 8.210 | 8.335 | 2,323,490 | -0.05(-0.58%) |
Jul 10, 2008 | 8.344 | 8.409 | 8.276 | 8.384 | 2,083,833 | +0.04(+0.48%) |
Jul 09, 2008 | 8.281 | 8.423 | 8.239 | 8.344 | 2,514,100 | +0.08(+1.00%) |
Jul 08, 2008 | 7.821 | 8.341 | 7.793 | 8.261 | 4,424,934 | +0.47(+6.09%) |
Jul 07, 2008 | 7.710 | 7.884 | 7.693 | 7.787 | 3,026,657 | +0.11(+1.37%) |
Jul 04, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 03, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 02, 2008 | 7.955 | 8.037 | 7.651 | 7.682 | 3,051,174 | -0.27(-3.43%) |
Jul 01, 2008 | 7.989 | 8.057 | 7.884 | 7.955 | 2,703,172 | -0.10(-1.20%) |
Jun 30, 2008 | 8.128 | 8.250 | 8.048 | 8.051 | 2,213,072 | -0.10(-1.25%) |
Jun 27, 2008 | 8.256 | 8.344 | 8.057 | 8.153 | 4,011,911 | -0.14(-1.64%) |
Jun 26, 2008 | 8.051 | 8.358 | 8.051 | 8.290 | 3,844,850 | +0.16(+1.96%) |
Jun 25, 2008 | 7.969 | 8.298 | 7.938 | 8.131 | 3,934,666 | +0.17(+2.10%) |
Jun 24, 2008 | 7.716 | 7.994 | 7.716 | 7.963 | 3,378,503 | +0.06(+0.79%) |
Jun 23, 2008 | 7.895 | 7.955 | 7.801 | 7.901 | 1,923,534 | +0.07(+0.83%) |
Jun 20, 2008 | 7.804 | 7.867 | 7.673 | 7.835 | 3,661,013 | -0.01(-0.11%) |
Jun 19, 2008 | 7.957 | 7.983 | 7.815 | 7.844 | 2,114,608 | -0.09(-1.07%) |
Jun 18, 2008 | 7.992 | 8.017 | 7.821 | 7.929 | 1,708,956 | -0.07(-0.89%) |
Jun 17, 2008 | 8.114 | 8.114 | 7.926 | 8.000 | 2,456,598 | -0.03(-0.39%) |
Jun 16, 2008 | 7.966 | 8.080 | 7.878 | 8.031 | 2,441,413 | +0.05(+0.64%) |
Jun 13, 2008 | 7.980 | 8.000 | 7.804 | 7.980 | 2,547,424 | +0.06(+0.79%) |
Jun 12, 2008 | 7.776 | 7.974 | 7.776 | 7.918 | 2,799,292 | +0.22(+2.80%) |
Jun 11, 2008 | 7.784 | 7.827 | 7.673 | 7.702 | 1,817,452 | -0.11(-1.38%) |
Jun 10, 2008 | 7.841 | 7.909 | 7.750 | 7.810 | 2,713,869 | -0.05(-0.58%) |
Jun 09, 2008 | 7.912 | 7.980 | 7.787 | 7.855 | 2,507,198 | -0.03(-0.36%) |
Jun 06, 2008 | 8.168 | 8.173 | 7.884 | 7.884 | 2,637,049 | -0.33(-4.01%) |
Jun 05, 2008 | 8.151 | 8.230 | 8.046 | 8.213 | 2,019,787 | +0.10(+1.26%) |
Jun 04, 2008 | 7.878 | 8.227 | 7.878 | 8.111 | 1,839,674 | +0.19(+2.37%) |
Jun 03, 2008 | 7.895 | 8.000 | 7.844 | 7.923 | 2,399,075 | -0.00(-0.04%) |
Jun 02, 2008 | 7.983 | 8.026 | 7.884 | 7.926 | 2,336,986 | -0.07(-0.82%) |
May 30, 2008 | 8.082 | 8.122 | 7.957 | 7.992 | 3,017,340 | -0.10(-1.19%) |
May 29, 2008 | 7.955 | 8.119 | 7.912 | 8.088 | 3,781,121 | +0.14(+1.82%) |
May 28, 2008 | 8.139 | 8.139 | 7.817 | 7.943 | 3,415,766 | -0.32(-3.82%) |
May 27, 2008 | 8.017 | 8.489 | 8.017 | 8.259 | 6,110,892 | +0.37(+4.72%) |
May 26, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 3,788,664 | +0.20(+2.55%) |
May 22, 2008 | 7.807 | 8.088 | 7.500 | 7.690 | 7,937,257 | +0.46(+6.32%) |
May 21, 2008 | 7.324 | 7.332 | 7.145 | 7.233 | 2,718,030 | -0.04(-0.51%) |
May 20, 2008 | 7.409 | 7.443 | 7.253 | 7.270 | 2,271,638 | -0.19(-2.51%) |
May 19, 2008 | 7.492 | 7.517 | 7.375 | 7.457 | 3,133,482 | -0.02(-0.30%) |
May 16, 2008 | 7.494 | 7.537 | 7.432 | 7.480 | 1,722,114 | -0.01(-0.08%) |
May 15, 2008 | 7.398 | 7.537 | 7.386 | 7.486 | 2,064,677 | +0.06(+0.80%) |
May 14, 2008 | 7.296 | 7.449 | 7.273 | 7.426 | 1,740,977 | +0.13(+1.75%) |
May 13, 2008 | 7.347 | 7.347 | 7.188 | 7.298 | 1,515,509 | -0.05(-0.66%) |
May 12, 2008 | 7.261 | 7.367 | 7.207 | 7.347 | 1,456,148 | +0.12(+1.65%) |
May 09, 2008 | 7.330 | 7.367 | 7.099 | 7.227 | 2,129,237 | -0.14(-1.93%) |
May 08, 2008 | 7.483 | 7.506 | 7.290 | 7.369 | 2,739,819 | -0.10(-1.29%) |
May 07, 2008 | 7.611 | 7.625 | 7.443 | 7.466 | 1,887,267 | -0.12(-1.65%) |
May 06, 2008 | 7.577 | 7.622 | 7.511 | 7.591 | 2,867,777 | -0.06(-0.82%) |
May 05, 2008 | 7.528 | 7.682 | 7.528 | 7.653 | 2,827,885 | +0.10(+1.28%) |
May 02, 2008 | 7.526 | 7.599 | 7.480 | 7.557 | 2,269,146 | +0.12(+1.68%) |