Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.962 | 8.210 | 7.962 | 8.153 | 790,669 | +0.12(+1.53%) |
Jul 30, 2008 | 8.160 | 8.204 | 7.953 | 8.030 | 667,517 | -0.11(-1.35%) |
Jul 29, 2008 | 8.140 | 8.188 | 7.872 | 8.140 | 836,263 | +0.28(+3.61%) |
Jul 28, 2008 | 7.894 | 7.916 | 7.744 | 7.856 | 496,491 | -0.08(-1.02%) |
Jul 25, 2008 | 7.898 | 8.012 | 7.812 | 7.938 | 320,586 | +0.09(+1.15%) |
Jul 24, 2008 | 7.883 | 7.903 | 7.777 | 7.848 | 385,125 | -0.03(-0.39%) |
Jul 23, 2008 | 7.907 | 7.953 | 7.782 | 7.878 | 494,839 | -0.03(-0.33%) |
Jul 22, 2008 | 7.613 | 7.907 | 7.613 | 7.905 | 520,529 | +0.24(+3.06%) |
Jul 21, 2008 | 7.654 | 7.716 | 7.595 | 7.670 | 457,588 | +0.01(+0.17%) |
Jul 18, 2008 | 7.692 | 7.727 | 7.613 | 7.656 | 502,527 | -0.03(-0.34%) |
Jul 17, 2008 | 7.645 | 7.744 | 7.606 | 7.683 | 522,900 | +0.05(+0.63%) |
Jul 16, 2008 | 7.593 | 7.711 | 7.529 | 7.634 | 718,201 | +0.05(+0.72%) |
Jul 15, 2008 | 7.399 | 7.591 | 7.366 | 7.580 | 848,362 | +0.13(+1.74%) |
Jul 14, 2008 | 7.623 | 7.637 | 7.382 | 7.450 | 778,652 | -0.13(-1.71%) |
Jul 11, 2008 | 7.454 | 7.591 | 7.355 | 7.580 | 946,883 | +0.08(+1.11%) |
Jul 10, 2008 | 7.516 | 7.580 | 7.479 | 7.496 | 821,188 | -0.05(-0.61%) |
Jul 09, 2008 | 7.599 | 7.619 | 7.509 | 7.542 | 816,418 | -0.08(-1.07%) |
Jul 08, 2008 | 7.536 | 7.639 | 7.498 | 7.623 | 1,176,117 | +0.12(+1.55%) |
Jul 07, 2008 | 7.615 | 7.626 | 7.468 | 7.507 | 1,034,645 | -0.07(-0.87%) |
Jul 04, 2008 | 7.536 | 7.632 | 7.454 | 7.573 | 392,034 | +0.00(+0.00%) |
Jul 03, 2008 | 7.536 | 7.632 | 7.454 | 7.573 | 392,034 | +0.08(+1.06%) |
Jul 02, 2008 | 7.489 | 7.602 | 7.395 | 7.494 | 831,170 | -0.01(-0.18%) |
Jul 01, 2008 | 7.549 | 7.637 | 7.413 | 7.507 | 1,302,941 | -0.14(-1.87%) |
Jun 30, 2008 | 7.727 | 7.795 | 7.632 | 7.650 | 661,778 | -0.04(-0.49%) |
Jun 27, 2008 | 7.696 | 7.832 | 7.687 | 7.687 | 1,507,741 | -0.01(-0.14%) |
Jun 26, 2008 | 7.799 | 7.830 | 7.685 | 7.698 | 734,856 | -0.18(-2.29%) |
Jun 25, 2008 | 7.815 | 7.986 | 7.795 | 7.878 | 853,906 | +0.07(+0.84%) |
Jun 24, 2008 | 7.839 | 7.924 | 7.738 | 7.812 | 1,015,282 | -0.07(-0.89%) |
Jun 23, 2008 | 8.001 | 8.001 | 7.830 | 7.883 | 881,166 | -0.07(-0.83%) |
Jun 20, 2008 | 7.982 | 7.995 | 7.817 | 7.949 | 2,322,748 | -0.16(-2.00%) |
Jun 19, 2008 | 8.043 | 8.152 | 7.957 | 8.111 | 1,014,112 | +0.08(+0.96%) |
Jun 18, 2008 | 8.021 | 8.087 | 7.940 | 8.034 | 676,066 | +0.00(+0.00%) |
Jun 17, 2008 | 8.076 | 8.120 | 7.993 | 8.034 | 460,164 | -0.03(-0.33%) |
Jun 16, 2008 | 8.015 | 8.076 | 7.856 | 8.061 | 618,882 | +0.05(+0.63%) |
Jun 13, 2008 | 7.911 | 8.034 | 7.887 | 8.010 | 727,928 | +0.19(+2.42%) |
Jun 12, 2008 | 7.696 | 7.964 | 7.685 | 7.821 | 637,818 | +0.16(+2.04%) |
Jun 11, 2008 | 7.815 | 7.854 | 7.663 | 7.665 | 1,455,296 | -0.19(-2.41%) |
Jun 10, 2008 | 7.938 | 8.028 | 7.819 | 7.854 | 989,615 | -0.05(-0.58%) |
Jun 09, 2008 | 7.881 | 7.927 | 7.790 | 7.900 | 1,064,300 | +0.01(+0.14%) |
Jun 06, 2008 | 8.010 | 8.041 | 7.878 | 7.889 | 731,678 | -0.16(-1.97%) |
Jun 05, 2008 | 7.931 | 8.069 | 7.931 | 8.048 | 647,121 | +0.09(+1.19%) |
Jun 04, 2008 | 7.885 | 8.078 | 7.832 | 7.953 | 877,493 | +0.05(+0.64%) |
Jun 03, 2008 | 7.957 | 8.048 | 7.810 | 7.903 | 709,566 | -0.09(-1.18%) |
Jun 02, 2008 | 8.078 | 8.094 | 7.911 | 7.997 | 867,128 | -0.08(-1.01%) |
May 30, 2008 | 8.140 | 8.182 | 8.039 | 8.078 | 1,382,423 | -0.07(-0.84%) |
May 29, 2008 | 8.175 | 8.240 | 8.144 | 8.146 | 800,337 | -0.04(-0.54%) |
May 28, 2008 | 8.276 | 8.309 | 8.153 | 8.190 | 1,319,519 | -0.06(-0.69%) |
May 27, 2008 | 8.283 | 8.300 | 8.144 | 8.247 | 1,344,034 | -0.04(-0.42%) |
May 26, 2008 | 8.197 | 8.298 | 8.179 | 8.283 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.197 | 8.298 | 8.179 | 8.283 | 1,410,526 | +0.05(+0.56%) |
May 22, 2008 | 8.122 | 8.287 | 8.059 | 8.236 | 1,190,860 | +0.11(+1.41%) |
May 21, 2008 | 8.168 | 8.193 | 8.019 | 8.122 | 903,515 | -0.01(-0.08%) |
May 20, 2008 | 8.206 | 8.206 | 8.045 | 8.129 | 1,543,891 | -0.09(-1.07%) |
May 19, 2008 | 8.217 | 8.322 | 8.133 | 8.217 | 1,872,406 | -0.19(-2.22%) |
May 16, 2008 | 8.476 | 8.496 | 8.324 | 8.403 | 990,694 | -0.07(-0.86%) |
May 15, 2008 | 8.439 | 8.507 | 8.327 | 8.476 | 803,140 | +0.08(+0.92%) |
May 14, 2008 | 8.469 | 8.502 | 8.386 | 8.399 | 947,926 | -0.07(-0.88%) |
May 13, 2008 | 8.408 | 8.588 | 8.401 | 8.474 | 1,267,902 | +0.09(+1.13%) |
May 12, 2008 | 8.131 | 8.399 | 8.129 | 8.379 | 916,433 | +0.22(+2.64%) |
May 09, 2008 | 8.100 | 8.197 | 8.067 | 8.164 | 841,989 | +0.02(+0.30%) |
May 08, 2008 | 8.017 | 8.272 | 7.577 | 8.140 | 4,647,095 | -0.11(-1.33%) |
May 07, 2008 | 8.294 | 8.362 | 8.228 | 8.250 | 1,388,532 | -0.04(-0.42%) |
May 06, 2008 | 8.291 | 8.368 | 8.239 | 8.285 | 896,992 | -0.04(-0.53%) |
May 05, 2008 | 8.370 | 8.480 | 8.305 | 8.329 | 506,887 | -0.03(-0.37%) |
May 02, 2008 | 8.531 | 8.579 | 8.318 | 8.359 | 901,216 | -0.09(-1.04%) |