Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.388 | 8.308 | 8.299 | 8.307 | 2,000 | -0.08(-0.96%) |
Jul 30, 2008 | 8.413 | 8.451 | 8.330 | 8.388 | 1,400 | -0.02(-0.30%) |
Jul 29, 2008 | 8.413 | 8.527 | 8.350 | 8.413 | 2,800 | -0.09(-1.02%) |
Jul 28, 2008 | 8.500 | 8.591 | 8.469 | 8.500 | 1,300 | +0.05(+0.58%) |
Jul 25, 2008 | 8.451 | 8.451 | 8.422 | 8.451 | 2,945 | -0.04(-0.44%) |
Jul 24, 2008 | 8.489 | 8.763 | 8.444 | 8.489 | 3,800 | -0.21(-2.44%) |
Jul 23, 2008 | 8.701 | 8.856 | 8.672 | 8.701 | 10,400 | -0.07(-0.83%) |
Jul 22, 2008 | 8.774 | 8.945 | 8.614 | 8.774 | 2,000 | -0.01(-0.06%) |
Jul 21, 2008 | 8.516 | 8.779 | 8.386 | 8.779 | 6,500 | +0.26(+3.08%) |
Jul 18, 2008 | 8.516 | 8.586 | 8.266 | 8.516 | 2,400 | +0.08(+0.95%) |
Jul 17, 2008 | 8.067 | 8.502 | 7.998 | 8.436 | 11,400 | +0.37(+4.58%) |
Jul 16, 2008 | 8.067 | 8.348 | 8.067 | 8.067 | 6,075 | -0.28(-3.34%) |
Jul 15, 2008 | 8.346 | 8.776 | 8.346 | 8.346 | 15,100 | -0.45(-5.16%) |
Jul 14, 2008 | 8.800 | 9.137 | 8.627 | 8.800 | 13,165 | +0.10(+1.17%) |
Jul 11, 2008 | 8.699 | 8.841 | 8.672 | 8.699 | 14,500 | -0.00(-0.04%) |
Jul 10, 2008 | 8.702 | 8.825 | 8.647 | 8.702 | 4,100 | -0.10(-1.13%) |
Jul 09, 2008 | 8.802 | 8.859 | 8.683 | 8.802 | 4,400 | +0.10(+1.17%) |
Jul 08, 2008 | 8.699 | 8.782 | 8.577 | 8.699 | 13,473 | +0.08(+0.92%) |
Jul 07, 2008 | 8.620 | 9.210 | 8.473 | 8.620 | 25,210 | -0.53(-5.84%) |
Jul 04, 2008 | 9.155 | 9.493 | 9.137 | 9.155 | 12,000 | +0.00(+0.00%) |
Jul 03, 2008 | 9.155 | 9.493 | 9.137 | 9.155 | 12,000 | -0.34(-3.57%) |
Jul 02, 2008 | 9.494 | 9.792 | 9.399 | 9.494 | 7,810 | -0.17(-1.73%) |
Jul 01, 2008 | 9.661 | 9.661 | 9.661 | 9.661 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 9.661 | 9.885 | 9.661 | 9.661 | 14,100 | -0.04(-0.37%) |
Jun 27, 2008 | 9.696 | 9.854 | 9.653 | 9.696 | 10,105 | +0.08(+0.86%) |
Jun 26, 2008 | 9.613 | 10.06 | 9.613 | 9.613 | 12,100 | -0.57(-5.63%) |
Jun 25, 2008 | 10.19 | 10.19 | 10.04 | 10.19 | 2,300 | +0.12(+1.23%) |
Jun 24, 2008 | 10.06 | 10.14 | 10.03 | 10.06 | 2,200 | -0.10(-0.96%) |
Jun 23, 2008 | 9.951 | 10.16 | 9.877 | 10.16 | 12,500 | +0.21(+2.10%) |
Jun 20, 2008 | 9.951 | 10.01 | 9.854 | 9.951 | 7,000 | +0.03(+0.29%) |
Jun 19, 2008 | 9.922 | 10.09 | 9.878 | 9.922 | 11,500 | +0.11(+1.12%) |
Jun 18, 2008 | 9.812 | 9.868 | 9.679 | 9.812 | 5,300 | -0.04(-0.41%) |
Jun 17, 2008 | 9.853 | 9.980 | 9.627 | 9.853 | 8,305 | +0.16(+1.67%) |
Jun 16, 2008 | 9.691 | 9.750 | 9.605 | 9.691 | 10,520 | +0.09(+0.96%) |
Jun 13, 2008 | 9.600 | 9.619 | 9.420 | 9.600 | 12,800 | +0.12(+1.31%) |
Jun 12, 2008 | 9.476 | 9.650 | 9.341 | 9.476 | 11,815 | +0.14(+1.51%) |
Jun 11, 2008 | 9.335 | 9.402 | 9.317 | 9.335 | 7,730 | +0.06(+0.61%) |
Jun 10, 2008 | 9.278 | 9.293 | 9.133 | 9.278 | 12,400 | +0.06(+0.66%) |
Jun 09, 2008 | 9.217 | 9.550 | 8.902 | 9.217 | 36,700 | -0.17(-1.84%) |
Jun 06, 2008 | 9.390 | 9.608 | 9.390 | 9.390 | 14,725 | -0.09(-0.96%) |
Jun 05, 2008 | 9.481 | 9.560 | 9.258 | 9.481 | 5,200 | +0.03(+0.32%) |
Jun 04, 2008 | 9.450 | 9.721 | 9.389 | 9.450 | 10,100 | +0.00(+0.01%) |
Jun 03, 2008 | 9.450 | 9.550 | 9.300 | 9.450 | 30,000 | +0.21(+2.24%) |
Jun 02, 2008 | 9.243 | 9.276 | 9.132 | 9.243 | 6,400 | -0.00(-0.00%) |
May 30, 2008 | 9.219 | 9.290 | 9.150 | 9.244 | 7,320 | +0.03(+0.27%) |
May 29, 2008 | 9.219 | 9.219 | 8.975 | 9.219 | 14,885 | +0.15(+1.66%) |
May 28, 2008 | 9.068 | 9.097 | 8.926 | 9.068 | 9,400 | +0.12(+1.38%) |
May 27, 2008 | 9.108 | 9.100 | 8.875 | 8.944 | 14,950 | -0.16(-1.80%) |
May 26, 2008 | 9.108 | 9.200 | 9.108 | 9.108 | 5,775 | +0.00(+0.00%) |
May 23, 2008 | 9.108 | 9.200 | 9.108 | 9.108 | 5,775 | +0.00(+0.04%) |
May 22, 2008 | 9.105 | 9.177 | 9.037 | 9.105 | 7,500 | +0.02(+0.23%) |
May 21, 2008 | 9.084 | 9.250 | 8.941 | 9.084 | 20,550 | +0.11(+1.26%) |
May 20, 2008 | 8.971 | 9.123 | 8.600 | 8.971 | 55,855 | +0.32(+3.70%) |
May 19, 2008 | 8.651 | 8.651 | 8.651 | 8.651 | 0 | +0.00(+0.00%) |
May 16, 2008 | 8.651 | 8.748 | 8.545 | 8.651 | 16,629 | +0.06(+0.71%) |
May 15, 2008 | 8.590 | 8.750 | 8.520 | 8.590 | 26,800 | +0.07(+0.77%) |
May 14, 2008 | 8.524 | 8.578 | 8.290 | 8.524 | 71,819 | +0.12(+1.44%) |
May 13, 2008 | 8.404 | 8.423 | 8.135 | 8.404 | 25,522 | -0.02(-0.26%) |
May 12, 2008 | 8.425 | 8.431 | 8.220 | 8.425 | 31,575 | -0.07(-0.79%) |
May 09, 2008 | 8.239 | 8.492 | 8.232 | 8.492 | 32,033 | +0.25(+3.07%) |
May 08, 2008 | 8.239 | 8.265 | 8.079 | 8.239 | 12,900 | +0.09(+1.10%) |
May 07, 2008 | 8.150 | 8.247 | 8.116 | 8.150 | 30,695 | -0.12(-1.40%) |
May 06, 2008 | 8.265 | 8.330 | 8.110 | 8.265 | 38,806 | +0.06(+0.72%) |
May 05, 2008 | 8.207 | 8.207 | 7.952 | 8.207 | 62,800 | +0.16(+1.95%) |
May 02, 2008 | 8.126 | 8.154 | 7.968 | 8.050 | 35,310 | -0.08(-0.94%) |