Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.652 | 7.364 | 5.339 | 7.138 | 16,255,064 | +1.37(+23.64%) |
Jul 30, 2008 | 6.191 | 6.530 | 5.608 | 5.773 | 4,443,837 | -0.53(-8.41%) |
Jul 29, 2008 | 6.304 | 6.460 | 5.425 | 6.304 | 6,014,181 | +0.82(+14.90%) |
Jul 28, 2008 | 5.834 | 6.051 | 5.295 | 5.486 | 6,785,677 | -0.33(-5.68%) |
Jul 25, 2008 | 5.660 | 6.086 | 5.591 | 5.817 | 7,161,906 | +0.24(+4.37%) |
Jul 24, 2008 | 7.608 | 7.608 | 5.391 | 5.573 | 13,663,145 | -1.96(-26.07%) |
Jul 23, 2008 | 7.104 | 7.660 | 6.799 | 7.538 | 7,978,478 | +0.58(+8.37%) |
Jul 22, 2008 | 6.686 | 7.043 | 5.530 | 6.956 | 13,951,303 | -0.08(-1.11%) |
Jul 21, 2008 | 7.547 | 7.547 | 6.347 | 7.034 | 11,665,341 | -0.74(-9.51%) |
Jul 18, 2008 | 8.382 | 9.086 | 7.312 | 7.773 | 11,299,348 | -2.50(-24.30%) |
Jul 17, 2008 | 10.63 | 10.82 | 9.564 | 10.27 | 4,881,857 | +0.23(+2.25%) |
Jul 16, 2008 | 8.025 | 11.03 | 7.843 | 10.04 | 8,337,843 | +2.06(+25.82%) |
Jul 15, 2008 | 8.286 | 8.729 | 7.173 | 7.982 | 9,539,532 | -0.44(-5.26%) |
Jul 14, 2008 | 9.912 | 10.31 | 8.390 | 8.425 | 6,712,437 | -1.06(-11.18%) |
Jul 11, 2008 | 10.62 | 10.62 | 9.077 | 9.486 | 6,236,973 | -1.68(-15.03%) |
Jul 10, 2008 | 11.05 | 11.36 | 10.87 | 11.16 | 4,525,517 | +0.14(+1.26%) |
Jul 09, 2008 | 11.98 | 12.55 | 11.02 | 11.02 | 4,236,570 | -0.64(-5.51%) |
Jul 08, 2008 | 10.60 | 11.92 | 10.32 | 11.67 | 4,077,353 | +1.18(+11.28%) |
Jul 07, 2008 | 10.82 | 11.11 | 10.25 | 10.49 | 3,357,001 | -0.23(-2.19%) |
Jul 04, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | +0.00(+0.00%) |
Jul 03, 2008 | 11.48 | 11.48 | 10.66 | 10.72 | 3,528,115 | -0.46(-4.12%) |
Jul 02, 2008 | 12.20 | 12.20 | 11.16 | 11.18 | 4,234,076 | -0.70(-5.93%) |
Jul 01, 2008 | 11.60 | 11.96 | 11.34 | 11.89 | 4,062,422 | +0.40(+3.48%) |
Jun 30, 2008 | 11.78 | 11.93 | 11.44 | 11.49 | 2,496,761 | -0.27(-2.29%) |
Jun 27, 2008 | 11.75 | 12.08 | 11.65 | 11.76 | 2,833,976 | +0.01(+0.07%) |
Jun 26, 2008 | 12.11 | 12.21 | 11.75 | 11.75 | 2,300,700 | -0.66(-5.33%) |
Jun 25, 2008 | 12.52 | 13.18 | 12.23 | 12.41 | 3,030,387 | -0.03(-0.21%) |
Jun 24, 2008 | 12.39 | 13.08 | 12.15 | 12.43 | 2,782,371 | +0.00(+0.00%) |
Jun 23, 2008 | 13.15 | 13.30 | 12.40 | 12.43 | 2,112,462 | -0.62(-4.73%) |
Jun 20, 2008 | 13.22 | 13.40 | 12.96 | 13.05 | 1,927,980 | -0.33(-2.47%) |
Jun 19, 2008 | 13.60 | 13.77 | 13.19 | 13.38 | 2,685,261 | -0.24(-1.79%) |
Jun 18, 2008 | 13.73 | 13.98 | 13.55 | 13.62 | 1,299,318 | -0.30(-2.18%) |
Jun 17, 2008 | 14.91 | 14.97 | 13.84 | 13.93 | 1,396,299 | -0.83(-5.60%) |
Jun 16, 2008 | 14.05 | 14.75 | 13.91 | 14.75 | 1,263,461 | +0.71(+5.08%) |
Jun 13, 2008 | 13.69 | 14.04 | 13.61 | 14.04 | 1,788,628 | +0.30(+2.15%) |
Jun 12, 2008 | 14.12 | 14.66 | 13.64 | 13.75 | 2,304,481 | -0.21(-1.50%) |
Jun 11, 2008 | 14.82 | 14.89 | 13.95 | 13.95 | 1,699,112 | -0.98(-6.58%) |
Jun 10, 2008 | 14.96 | 15.17 | 14.53 | 14.94 | 1,371,083 | +0.10(+0.70%) |
Jun 09, 2008 | 15.55 | 15.66 | 14.68 | 14.83 | 1,741,319 | -0.66(-4.26%) |
Jun 06, 2008 | 16.55 | 16.89 | 15.46 | 15.49 | 1,772,643 | -1.06(-6.41%) |
Jun 05, 2008 | 16.30 | 16.60 | 16.16 | 16.55 | 1,305,384 | +0.36(+2.20%) |
Jun 04, 2008 | 16.45 | 16.62 | 16.02 | 16.20 | 1,889,148 | -0.10(-0.64%) |
Jun 03, 2008 | 16.29 | 16.52 | 16.09 | 16.30 | 1,193,608 | -0.01(-0.05%) |
Jun 02, 2008 | 16.68 | 16.77 | 16.15 | 16.31 | 1,409,418 | -0.31(-1.88%) |
May 30, 2008 | 16.87 | 16.89 | 16.49 | 16.62 | 3,452,017 | -0.26(-1.54%) |
May 29, 2008 | 16.53 | 16.99 | 16.49 | 16.89 | 1,537,043 | +0.24(+1.46%) |
May 28, 2008 | 16.88 | 17.02 | 16.43 | 16.64 | 2,334,084 | -0.27(-1.59%) |
May 27, 2008 | 17.42 | 17.55 | 16.60 | 16.91 | 3,141,415 | -0.34(-1.97%) |
May 26, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.82 | 17.92 | 17.10 | 17.25 | 1,450,147 | -0.52(-2.93%) |
May 22, 2008 | 17.63 | 17.95 | 17.42 | 17.77 | 1,785,226 | +0.06(+0.34%) |
May 21, 2008 | 18.77 | 18.82 | 17.66 | 17.71 | 1,580,837 | -0.92(-4.95%) |
May 20, 2008 | 19.09 | 19.38 | 18.40 | 18.63 | 1,616,391 | -0.55(-2.86%) |
May 19, 2008 | 19.02 | 19.76 | 19.02 | 19.18 | 2,900,684 | +0.19(+1.01%) |
May 16, 2008 | 18.26 | 19.05 | 18.08 | 18.99 | 1,666,777 | +0.77(+4.25%) |
May 15, 2008 | 17.82 | 18.24 | 17.62 | 18.22 | 1,039,389 | +0.28(+1.55%) |
May 14, 2008 | 17.92 | 18.18 | 17.85 | 17.94 | 904,756 | +0.23(+1.28%) |
May 13, 2008 | 17.95 | 18.09 | 17.61 | 17.71 | 1,372,238 | -0.65(-3.55%) |
May 12, 2008 | 17.68 | 18.36 | 17.57 | 18.36 | 1,400,462 | +0.70(+3.94%) |
May 09, 2008 | 18.22 | 18.61 | 17.67 | 17.67 | 791,155 | -0.73(-3.97%) |
May 08, 2008 | 19.13 | 19.24 | 18.30 | 18.40 | 2,164,304 | -0.53(-2.80%) |
May 07, 2008 | 18.93 | 19.61 | 18.81 | 18.93 | 2,348,439 | -0.12(-0.64%) |
May 06, 2008 | 18.26 | 19.08 | 17.88 | 19.05 | 2,245,226 | +0.40(+2.14%) |
May 05, 2008 | 19.05 | 19.14 | 18.45 | 18.65 | 1,517,318 | -0.28(-1.47%) |
May 02, 2008 | 18.26 | 19.60 | 18.26 | 18.93 | 4,280,653 | +1.53(+8.80%) |