Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.848 | 7.933 | 7.633 | 7.713 | 262,364 | -0.28(-3.50%) |
Jul 30, 2008 | 7.793 | 8.142 | 7.728 | 7.993 | 338,020 | +0.25(+3.29%) |
Jul 29, 2008 | 7.738 | 7.823 | 7.668 | 7.738 | 365,516 | +0.00(+0.06%) |
Jul 28, 2008 | 7.903 | 7.903 | 7.703 | 7.733 | 137,998 | -0.22(-2.82%) |
Jul 25, 2008 | 8.032 | 8.052 | 7.918 | 7.958 | 202,439 | +0.04(+0.50%) |
Jul 24, 2008 | 8.152 | 8.237 | 7.843 | 7.918 | 295,075 | -0.18(-2.28%) |
Jul 23, 2008 | 8.037 | 8.282 | 7.993 | 8.102 | 198,743 | +0.06(+0.81%) |
Jul 22, 2008 | 7.693 | 8.112 | 7.693 | 8.037 | 259,578 | +0.25(+3.27%) |
Jul 21, 2008 | 7.698 | 7.818 | 7.688 | 7.783 | 70,263 | +0.10(+1.30%) |
Jul 18, 2008 | 7.738 | 7.843 | 7.503 | 7.683 | 188,693 | -0.04(-0.58%) |
Jul 17, 2008 | 7.628 | 7.748 | 7.309 | 7.728 | 303,444 | +0.08(+1.04%) |
Jul 16, 2008 | 7.309 | 7.753 | 7.274 | 7.648 | 250,764 | +0.38(+5.29%) |
Jul 15, 2008 | 7.154 | 7.473 | 6.994 | 7.264 | 411,923 | +0.00(+0.00%) |
Jul 14, 2008 | 7.533 | 7.548 | 7.164 | 7.264 | 219,840 | -0.18(-2.41%) |
Jul 11, 2008 | 7.139 | 7.538 | 7.134 | 7.443 | 397,694 | +0.14(+1.91%) |
Jul 10, 2008 | 7.084 | 7.413 | 7.009 | 7.304 | 446,402 | +0.19(+2.74%) |
Jul 09, 2008 | 7.049 | 7.229 | 6.944 | 7.109 | 775,238 | +0.04(+0.64%) |
Jul 08, 2008 | 7.264 | 7.264 | 6.744 | 7.064 | 1,105,412 | -0.21(-2.95%) |
Jul 07, 2008 | 7.448 | 7.608 | 7.119 | 7.279 | 393,025 | -0.15(-2.08%) |
Jul 04, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | +0.00(+0.00%) |
Jul 03, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | -0.10(-1.33%) |
Jul 02, 2008 | 7.738 | 7.788 | 7.453 | 7.533 | 540,236 | -0.22(-2.83%) |
Jul 01, 2008 | 7.743 | 7.848 | 7.658 | 7.753 | 557,327 | -0.06(-0.77%) |
Jun 30, 2008 | 7.888 | 8.097 | 7.768 | 7.813 | 382,473 | -0.08(-1.07%) |
Jun 27, 2008 | 8.112 | 8.147 | 7.890 | 7.898 | 491,072 | -0.20(-2.47%) |
Jun 26, 2008 | 8.352 | 8.352 | 8.037 | 8.097 | 175,827 | -0.33(-3.91%) |
Jun 25, 2008 | 8.167 | 8.686 | 8.052 | 8.427 | 382,293 | +0.25(+3.12%) |
Jun 24, 2008 | 8.312 | 8.477 | 7.838 | 8.172 | 457,215 | -0.30(-3.54%) |
Jun 23, 2008 | 8.941 | 9.006 | 8.472 | 8.472 | 189,212 | -0.49(-5.46%) |
Jun 20, 2008 | 9.106 | 9.191 | 8.826 | 8.961 | 260,695 | -0.18(-2.02%) |
Jun 19, 2008 | 9.131 | 9.323 | 9.041 | 9.146 | 143,799 | +0.01(+0.16%) |
Jun 18, 2008 | 9.111 | 9.216 | 9.016 | 9.131 | 142,796 | -0.00(-0.05%) |
Jun 17, 2008 | 9.345 | 9.345 | 9.136 | 9.136 | 193,613 | -0.19(-2.09%) |
Jun 16, 2008 | 9.286 | 9.335 | 9.136 | 9.330 | 75,773 | -0.00(-0.05%) |
Jun 13, 2008 | 9.286 | 9.525 | 9.222 | 9.335 | 228,609 | +0.16(+1.80%) |
Jun 12, 2008 | 9.176 | 9.525 | 9.166 | 9.171 | 195,844 | +0.08(+0.88%) |
Jun 11, 2008 | 9.320 | 9.370 | 9.091 | 9.091 | 170,244 | -0.30(-3.24%) |
Jun 10, 2008 | 9.320 | 9.610 | 9.096 | 9.395 | 201,311 | +0.17(+1.89%) |
Jun 09, 2008 | 9.246 | 9.505 | 9.116 | 9.221 | 193,120 | -0.07(-0.75%) |
Jun 06, 2008 | 9.865 | 9.875 | 9.281 | 9.291 | 274,128 | -0.65(-6.58%) |
Jun 05, 2008 | 9.430 | 9.944 | 9.430 | 9.944 | 202,403 | +0.52(+5.56%) |
Jun 04, 2008 | 9.116 | 9.420 | 9.096 | 9.420 | 295,517 | +0.28(+3.11%) |
Jun 03, 2008 | 9.276 | 9.276 | 9.036 | 9.136 | 139,537 | -0.09(-0.97%) |
Jun 02, 2008 | 9.430 | 9.555 | 9.016 | 9.226 | 135,849 | -0.20(-2.17%) |
May 30, 2008 | 9.575 | 9.575 | 9.221 | 9.430 | 246,814 | -0.07(-0.79%) |
May 29, 2008 | 9.271 | 9.575 | 9.151 | 9.505 | 201,507 | +0.22(+2.42%) |
May 28, 2008 | 9.300 | 9.385 | 9.210 | 9.281 | 321,015 | +0.00(+0.00%) |
May 27, 2008 | 8.966 | 9.291 | 8.851 | 9.281 | 182,882 | +0.34(+3.80%) |
May 26, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 164,121 | +0.02(+0.22%) |
May 22, 2008 | 8.691 | 8.941 | 8.642 | 8.921 | 114,215 | +0.25(+2.88%) |
May 21, 2008 | 8.671 | 8.821 | 8.487 | 8.671 | 151,978 | +0.05(+0.58%) |
May 20, 2008 | 8.751 | 8.956 | 8.552 | 8.622 | 133,776 | -0.22(-2.48%) |
May 19, 2008 | 8.761 | 8.876 | 8.532 | 8.841 | 230,857 | +0.11(+1.32%) |
May 16, 2008 | 8.736 | 8.736 | 8.357 | 8.726 | 260,916 | +0.01(+0.11%) |
May 15, 2008 | 8.691 | 8.811 | 8.627 | 8.716 | 161,122 | -0.01(-0.11%) |
May 14, 2008 | 9.056 | 9.126 | 8.701 | 8.726 | 204,382 | -0.35(-3.85%) |
May 13, 2008 | 9.196 | 9.196 | 8.736 | 9.076 | 126,564 | -0.11(-1.20%) |
May 12, 2008 | 8.462 | 9.236 | 8.462 | 9.186 | 211,521 | +0.77(+9.13%) |
May 09, 2008 | 8.362 | 8.557 | 8.337 | 8.417 | 53,511 | -0.04(-0.53%) |
May 08, 2008 | 8.542 | 8.569 | 8.297 | 8.462 | 187,265 | -0.07(-0.88%) |
May 07, 2008 | 8.781 | 8.796 | 8.487 | 8.537 | 244,903 | -0.25(-2.84%) |
May 06, 2008 | 8.427 | 8.811 | 8.417 | 8.786 | 139,459 | +0.32(+3.77%) |
May 05, 2008 | 8.462 | 8.572 | 8.317 | 8.467 | 161,323 | +0.02(+0.24%) |
May 02, 2008 | 8.961 | 8.961 | 8.392 | 8.447 | 221,656 | -0.47(-5.32%) |