Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.375 | 9.535 | 9.350 | 9.462 | 3,086,371 | -0.10(-1.09%) |
Jul 30, 2008 | 9.274 | 9.677 | 9.269 | 9.566 | 3,978,952 | +0.20(+2.14%) |
Jul 29, 2008 | 9.365 | 9.406 | 9.094 | 9.365 | 2,502,854 | +0.27(+2.98%) |
Jul 28, 2008 | 9.272 | 9.383 | 9.000 | 9.094 | 1,791,685 | -0.26(-2.76%) |
Jul 25, 2008 | 9.269 | 9.416 | 9.132 | 9.353 | 2,239,546 | +0.08(+0.82%) |
Jul 24, 2008 | 9.756 | 9.756 | 9.165 | 9.277 | 2,215,129 | -0.46(-4.76%) |
Jul 23, 2008 | 9.543 | 9.968 | 9.487 | 9.740 | 4,428,459 | +0.18(+1.91%) |
Jul 22, 2008 | 9.355 | 9.571 | 9.241 | 9.558 | 2,790,343 | +0.18(+1.92%) |
Jul 21, 2008 | 9.332 | 9.393 | 9.158 | 9.378 | 1,838,379 | +0.06(+0.65%) |
Jul 18, 2008 | 9.439 | 9.539 | 9.059 | 9.317 | 2,980,369 | +0.09(+0.96%) |
Jul 17, 2008 | 9.163 | 9.249 | 8.874 | 9.229 | 2,907,817 | +0.08(+0.89%) |
Jul 16, 2008 | 8.757 | 9.147 | 8.613 | 9.147 | 4,036,334 | +0.39(+4.40%) |
Jul 15, 2008 | 8.805 | 8.980 | 8.634 | 8.762 | 3,908,784 | -0.08(-0.95%) |
Jul 14, 2008 | 9.330 | 9.386 | 8.821 | 8.846 | 2,643,412 | -0.38(-4.09%) |
Jul 11, 2008 | 9.221 | 9.431 | 9.087 | 9.223 | 3,427,540 | -0.11(-1.14%) |
Jul 10, 2008 | 9.074 | 9.431 | 9.000 | 9.330 | 1,937,550 | +0.26(+2.82%) |
Jul 09, 2008 | 9.682 | 9.682 | 9.049 | 9.074 | 2,218,310 | -0.62(-6.35%) |
Jul 08, 2008 | 9.152 | 9.753 | 9.011 | 9.690 | 2,182,216 | +0.59(+6.52%) |
Jul 07, 2008 | 9.325 | 9.358 | 8.957 | 9.097 | 2,013,492 | -0.18(-1.91%) |
Jul 04, 2008 | 9.289 | 9.335 | 9.178 | 9.274 | 1,402,393 | +0.00(+0.00%) |
Jul 03, 2008 | 9.289 | 9.335 | 9.178 | 9.274 | 1,402,393 | +0.07(+0.74%) |
Jul 02, 2008 | 9.122 | 9.368 | 9.122 | 9.206 | 3,572,987 | +0.09(+0.97%) |
Jul 01, 2008 | 9.023 | 9.137 | 8.869 | 9.117 | 2,350,406 | +0.01(+0.14%) |
Jun 30, 2008 | 8.922 | 9.223 | 8.922 | 9.104 | 1,848,494 | +0.02(+0.17%) |
Jun 27, 2008 | 9.087 | 9.178 | 8.945 | 9.089 | 2,386,212 | +0.02(+0.20%) |
Jun 26, 2008 | 9.074 | 9.272 | 9.033 | 9.071 | 1,818,166 | -0.16(-1.73%) |
Jun 25, 2008 | 9.038 | 9.408 | 9.038 | 9.231 | 1,430,737 | +0.21(+2.33%) |
Jun 24, 2008 | 9.087 | 9.226 | 8.914 | 9.021 | 2,576,957 | -0.10(-1.06%) |
Jun 23, 2008 | 9.576 | 9.576 | 9.087 | 9.117 | 2,686,874 | -0.42(-4.41%) |
Jun 20, 2008 | 9.910 | 10.07 | 9.487 | 9.538 | 3,113,878 | -0.34(-3.46%) |
Jun 19, 2008 | 9.626 | 9.880 | 9.601 | 9.880 | 1,125,102 | +0.25(+2.58%) |
Jun 18, 2008 | 9.652 | 9.715 | 9.451 | 9.631 | 1,699,708 | -0.08(-0.86%) |
Jun 17, 2008 | 9.816 | 9.821 | 9.657 | 9.715 | 1,702,550 | -0.07(-0.70%) |
Jun 16, 2008 | 9.591 | 9.783 | 9.591 | 9.783 | 1,764,000 | +0.13(+1.34%) |
Jun 13, 2008 | 9.710 | 9.718 | 9.568 | 9.654 | 1,174,765 | +0.01(+0.11%) |
Jun 12, 2008 | 9.664 | 9.775 | 9.538 | 9.644 | 1,356,614 | -0.02(-0.16%) |
Jun 11, 2008 | 9.761 | 9.884 | 9.659 | 9.659 | 1,679,672 | -0.16(-1.63%) |
Jun 10, 2008 | 9.880 | 9.933 | 9.733 | 9.819 | 2,820,533 | -0.04(-0.39%) |
Jun 09, 2008 | 9.996 | 10.15 | 9.857 | 9.857 | 2,632,516 | -0.13(-1.29%) |
Jun 06, 2008 | 10.04 | 10.16 | 9.981 | 9.986 | 3,337,012 | -0.17(-1.72%) |
Jun 05, 2008 | 9.966 | 10.17 | 9.905 | 10.16 | 2,278,896 | +0.29(+2.90%) |
Jun 04, 2008 | 9.761 | 9.953 | 9.730 | 9.875 | 2,065,199 | +0.11(+1.12%) |
Jun 03, 2008 | 9.667 | 9.821 | 9.619 | 9.766 | 3,083,080 | +0.20(+2.04%) |
Jun 02, 2008 | 9.685 | 9.705 | 9.517 | 9.571 | 1,436,029 | -0.12(-1.23%) |
May 30, 2008 | 9.659 | 9.710 | 9.598 | 9.690 | 1,731,458 | +0.01(+0.05%) |
May 29, 2008 | 9.680 | 9.750 | 9.554 | 9.685 | 2,865,590 | +0.04(+0.37%) |
May 28, 2008 | 9.768 | 9.768 | 9.566 | 9.649 | 1,791,866 | -0.09(-0.94%) |
May 27, 2008 | 9.482 | 9.761 | 9.482 | 9.740 | 1,135,450 | +0.24(+2.53%) |
May 26, 2008 | 9.690 | 9.723 | 9.292 | 9.500 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.690 | 9.723 | 9.292 | 9.500 | 5,679,056 | -0.20(-2.09%) |
May 22, 2008 | 9.890 | 9.890 | 9.667 | 9.702 | 1,234,901 | -0.15(-1.52%) |
May 21, 2008 | 10.02 | 10.09 | 9.819 | 9.852 | 1,652,374 | -0.16(-1.64%) |
May 20, 2008 | 10.11 | 10.17 | 9.979 | 10.02 | 526,695 | -0.12(-1.15%) |
May 19, 2008 | 10.16 | 10.26 | 10.07 | 10.13 | 1,988,357 | -0.07(-0.65%) |
May 16, 2008 | 10.25 | 10.26 | 10.15 | 10.20 | 1,055,530 | -0.03(-0.32%) |
May 15, 2008 | 10.10 | 10.26 | 10.03 | 10.23 | 739,505 | +0.10(+1.00%) |
May 14, 2008 | 10.02 | 10.19 | 10.02 | 10.13 | 820,321 | +0.11(+1.09%) |
May 13, 2008 | 9.963 | 10.06 | 9.920 | 10.02 | 793,619 | +0.02(+0.18%) |
May 12, 2008 | 9.903 | 10.00 | 9.865 | 10.00 | 963,179 | +0.16(+1.60%) |
May 09, 2008 | 9.791 | 9.908 | 9.728 | 9.847 | 902,269 | -0.02(-0.23%) |
May 08, 2008 | 9.996 | 10.02 | 9.801 | 9.870 | 1,418,487 | -0.13(-1.27%) |
May 07, 2008 | 10.14 | 10.14 | 9.948 | 9.996 | 1,962,804 | -0.12(-1.18%) |
May 06, 2008 | 9.989 | 10.12 | 9.989 | 10.12 | 1,668,433 | +0.09(+0.88%) |
May 05, 2008 | 10.16 | 10.17 | 9.984 | 10.03 | 1,111,096 | -0.14(-1.35%) |
May 02, 2008 | 10.18 | 10.33 | 10.13 | 10.16 | 1,621,414 | +0.03(+0.28%) |