Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.25 | 10.43 | 10.14 | 10.28 | 311,771 | -0.08(-0.81%) |
Jul 30, 2008 | 10.26 | 10.46 | 10.22 | 10.37 | 273,578 | +0.13(+1.31%) |
Jul 29, 2008 | 10.23 | 10.32 | 9.859 | 10.23 | 267,406 | +0.41(+4.15%) |
Jul 28, 2008 | 9.929 | 9.971 | 9.760 | 9.824 | 195,525 | -0.05(-0.50%) |
Jul 25, 2008 | 9.908 | 9.985 | 9.809 | 9.873 | 400,546 | +0.04(+0.43%) |
Jul 24, 2008 | 9.880 | 9.964 | 9.795 | 9.831 | 359,771 | -0.06(-0.57%) |
Jul 23, 2008 | 9.838 | 10.03 | 9.788 | 9.887 | 422,305 | +0.06(+0.57%) |
Jul 22, 2008 | 9.437 | 9.866 | 9.402 | 9.831 | 404,621 | +0.37(+3.86%) |
Jul 21, 2008 | 9.261 | 9.472 | 9.205 | 9.465 | 311,275 | +0.26(+2.83%) |
Jul 18, 2008 | 9.268 | 9.395 | 9.078 | 9.205 | 236,589 | -0.01(-0.08%) |
Jul 17, 2008 | 9.071 | 9.212 | 9.022 | 9.212 | 346,168 | +0.15(+1.71%) |
Jul 16, 2008 | 9.008 | 9.106 | 8.909 | 9.057 | 424,617 | +0.12(+1.34%) |
Jul 15, 2008 | 9.008 | 9.120 | 8.909 | 8.938 | 346,510 | -0.11(-1.24%) |
Jul 14, 2008 | 9.141 | 9.184 | 9.001 | 9.050 | 529,914 | +0.01(+0.16%) |
Jul 11, 2008 | 8.923 | 9.156 | 8.825 | 9.036 | 329,816 | +0.04(+0.39%) |
Jul 10, 2008 | 8.930 | 9.085 | 8.853 | 9.001 | 315,801 | +0.04(+0.47%) |
Jul 09, 2008 | 9.282 | 9.373 | 8.930 | 8.959 | 338,647 | -0.30(-3.26%) |
Jul 08, 2008 | 8.966 | 9.261 | 8.888 | 9.261 | 398,867 | +0.31(+3.46%) |
Jul 07, 2008 | 8.938 | 9.134 | 8.797 | 8.952 | 355,896 | +0.08(+0.87%) |
Jul 04, 2008 | 9.022 | 9.085 | 8.853 | 8.874 | 171,993 | +0.00(+0.00%) |
Jul 03, 2008 | 9.022 | 9.085 | 8.853 | 8.874 | 171,993 | -0.11(-1.17%) |
Jul 02, 2008 | 9.542 | 9.599 | 8.952 | 8.980 | 468,103 | -0.60(-6.31%) |
Jul 01, 2008 | 9.500 | 9.697 | 9.324 | 9.584 | 423,183 | +0.08(+0.89%) |
Jun 30, 2008 | 9.563 | 9.683 | 9.500 | 9.500 | 374,394 | -0.08(-0.81%) |
Jun 27, 2008 | 9.634 | 9.697 | 9.542 | 9.577 | 785,031 | -0.06(-0.58%) |
Jun 26, 2008 | 9.620 | 9.795 | 9.542 | 9.634 | 475,458 | -0.01(-0.07%) |
Jun 25, 2008 | 9.725 | 9.880 | 9.599 | 9.641 | 626,459 | -0.04(-0.44%) |
Jun 24, 2008 | 9.732 | 9.802 | 9.627 | 9.683 | 404,838 | -0.09(-0.94%) |
Jun 23, 2008 | 9.915 | 9.985 | 9.774 | 9.774 | 278,141 | -0.18(-1.77%) |
Jun 20, 2008 | 10.13 | 10.14 | 9.880 | 9.950 | 519,267 | -0.21(-2.08%) |
Jun 19, 2008 | 10.18 | 10.29 | 10.08 | 10.16 | 228,563 | -0.03(-0.28%) |
Jun 18, 2008 | 10.23 | 10.36 | 10.11 | 10.19 | 427,999 | -0.07(-0.69%) |
Jun 17, 2008 | 10.51 | 10.51 | 10.20 | 10.26 | 359,027 | -0.23(-2.21%) |
Jun 16, 2008 | 10.49 | 10.51 | 10.35 | 10.49 | 369,101 | -0.02(-0.20%) |
Jun 13, 2008 | 10.60 | 10.65 | 10.46 | 10.51 | 408,202 | -0.01(-0.07%) |
Jun 12, 2008 | 10.57 | 10.77 | 10.45 | 10.52 | 217,779 | +0.04(+0.40%) |
Jun 11, 2008 | 10.65 | 10.73 | 10.46 | 10.48 | 327,016 | -0.25(-2.36%) |
Jun 10, 2008 | 10.62 | 10.79 | 10.55 | 10.73 | 326,684 | -0.02(-0.20%) |
Jun 09, 2008 | 10.87 | 10.97 | 10.63 | 10.75 | 297,445 | -0.11(-1.04%) |
Jun 06, 2008 | 10.99 | 11.08 | 10.83 | 10.86 | 341,739 | -0.22(-1.97%) |
Jun 05, 2008 | 10.92 | 11.08 | 10.90 | 11.08 | 398,718 | +0.18(+1.68%) |
Jun 04, 2008 | 10.58 | 10.93 | 10.58 | 10.90 | 365,226 | +0.26(+2.45%) |
Jun 03, 2008 | 10.49 | 10.65 | 10.41 | 10.64 | 772,430 | +0.18(+1.75%) |
Jun 02, 2008 | 10.94 | 10.94 | 10.27 | 10.46 | 794,823 | -0.50(-4.56%) |
May 30, 2008 | 10.78 | 11.00 | 10.76 | 10.96 | 472,175 | +0.16(+1.50%) |
May 29, 2008 | 10.72 | 10.88 | 10.69 | 10.79 | 547,571 | +0.04(+0.33%) |
May 28, 2008 | 10.66 | 10.89 | 10.53 | 10.76 | 398,664 | +0.15(+1.46%) |
May 27, 2008 | 10.65 | 10.65 | 10.48 | 10.60 | 569,545 | -0.04(-0.33%) |
May 26, 2008 | 10.62 | 10.65 | 10.50 | 10.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.65 | 10.50 | 10.64 | 554,921 | -0.04(-0.40%) |
May 22, 2008 | 10.60 | 10.76 | 10.57 | 10.68 | 664,574 | +0.13(+1.27%) |
May 21, 2008 | 10.51 | 10.67 | 10.38 | 10.55 | 325,121 | +0.07(+0.67%) |
May 20, 2008 | 10.48 | 10.58 | 10.37 | 10.48 | 204,234 | -0.03(-0.27%) |
May 19, 2008 | 10.48 | 10.69 | 10.46 | 10.51 | 261,252 | +0.04(+0.40%) |
May 16, 2008 | 10.25 | 10.51 | 10.22 | 10.46 | 320,686 | +0.27(+2.62%) |
May 15, 2008 | 10.28 | 10.37 | 10.15 | 10.20 | 382,647 | -0.11(-1.02%) |
May 14, 2008 | 10.09 | 10.37 | 10.06 | 10.30 | 297,466 | +0.25(+2.52%) |
May 13, 2008 | 10.06 | 10.08 | 9.999 | 10.05 | 599,371 | -0.01(-0.07%) |
May 12, 2008 | 9.887 | 10.14 | 9.866 | 10.06 | 332,717 | +0.17(+1.71%) |
May 09, 2008 | 9.915 | 9.999 | 9.887 | 9.887 | 137,718 | -0.06(-0.64%) |
May 08, 2008 | 10.21 | 10.21 | 9.901 | 9.950 | 307,903 | -0.20(-1.94%) |
May 07, 2008 | 10.10 | 10.32 | 10.10 | 10.15 | 314,591 | +0.06(+0.56%) |
May 06, 2008 | 9.950 | 10.19 | 9.845 | 10.09 | 601,170 | +0.06(+0.56%) |
May 05, 2008 | 10.04 | 10.20 | 9.999 | 10.03 | 383,952 | -0.08(-0.76%) |
May 02, 2008 | 10.18 | 10.25 | 10.11 | 10.11 | 409,935 | -0.08(-0.76%) |