Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.300 | 8.360 | 8.270 | 8.350 | 13,300 | -0.06(-0.71%) |
Jul 30, 2008 | 7.950 | 8.500 | 7.950 | 8.410 | 357,218 | +0.21(+2.56%) |
Jul 29, 2008 | 8.650 | 8.650 | 8.150 | 8.200 | 4,582 | -0.01(-0.12%) |
Jul 28, 2008 | 8.170 | 8.380 | 7.830 | 8.210 | 177,580 | +0.04(+0.49%) |
Jul 25, 2008 | 9.000 | 9.000 | 8.000 | 8.170 | 51,106 | +0.08(+0.99%) |
Jul 24, 2008 | 8.500 | 8.500 | 7.900 | 8.090 | 83,780 | -0.03(-0.37%) |
Jul 23, 2008 | 8.060 | 8.120 | 7.950 | 8.120 | 154,023 | -0.09(-1.10%) |
Jul 22, 2008 | 8.510 | 8.510 | 8.050 | 8.210 | 37,565 | -0.29(-3.41%) |
Jul 21, 2008 | 8.990 | 8.990 | 8.500 | 8.500 | 22,400 | +0.10(+1.19%) |
Jul 18, 2008 | 8.400 | 8.500 | 8.200 | 8.400 | 89,100 | +0.10(+1.20%) |
Jul 17, 2008 | 8.100 | 9.420 | 8.100 | 8.300 | 556,867 | +0.55(+7.10%) |
Jul 16, 2008 | 8.400 | 8.400 | 7.450 | 7.750 | 174,094 | -0.75(-8.82%) |
Jul 15, 2008 | 8.800 | 8.800 | 8.000 | 8.500 | 96,307 | -0.40(-4.49%) |
Jul 14, 2008 | 8.860 | 9.360 | 8.740 | 8.900 | 30,904 | +0.15(+1.71%) |
Jul 11, 2008 | 8.880 | 8.900 | 8.550 | 8.750 | 72,342 | -0.06(-0.68%) |
Jul 10, 2008 | 8.830 | 9.000 | 8.810 | 8.810 | 27,656 | -0.02(-0.23%) |
Jul 09, 2008 | 8.820 | 9.140 | 8.820 | 8.830 | 354,000 | -0.07(-0.79%) |
Jul 08, 2008 | 8.950 | 9.220 | 8.140 | 8.900 | 239,918 | -0.25(-2.73%) |
Jul 07, 2008 | 9.570 | 9.600 | 9.070 | 9.150 | 173,457 | -0.65(-6.63%) |
Jul 04, 2008 | 9.520 | 9.910 | 9.510 | 9.800 | 47,131 | -0.17(-1.71%) |
Jul 03, 2008 | 9.950 | 10.05 | 9.730 | 9.970 | 152,505 | -0.08(-0.80%) |
Jul 02, 2008 | 10.09 | 10.21 | 10.00 | 10.05 | 70,396 | -0.15(-1.47%) |
Jul 01, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.00(+0.00%) |
Jun 30, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.18(+1.80%) |
Jun 27, 2008 | 9.860 | 10.36 | 9.800 | 10.02 | 32,360 | +0.08(+0.80%) |
Jun 26, 2008 | 10.70 | 10.70 | 9.750 | 9.940 | 116,800 | -0.31(-3.02%) |
Jun 25, 2008 | 11.10 | 11.10 | 9.900 | 10.25 | 176,884 | -0.75(-6.82%) |
Jun 24, 2008 | 11.10 | 11.25 | 11.00 | 11.00 | 79,440 | -0.10(-0.90%) |
Jun 23, 2008 | 11.00 | 11.34 | 11.00 | 11.10 | 103,636 | -0.13(-1.16%) |
Jun 20, 2008 | 11.05 | 11.55 | 11.05 | 11.23 | 55,300 | -0.02(-0.18%) |
Jun 19, 2008 | 11.39 | 11.63 | 11.02 | 11.25 | 674,644 | -0.12(-1.06%) |
Jun 18, 2008 | 11.20 | 11.46 | 11.10 | 11.37 | 207,048 | +0.01(+0.09%) |
Jun 17, 2008 | 10.80 | 11.37 | 10.80 | 11.36 | 201,046 | +0.56(+5.19%) |
Jun 16, 2008 | 11.20 | 11.20 | 10.80 | 10.80 | 50,979 | -0.25(-2.26%) |
Jun 13, 2008 | 10.85 | 11.10 | 10.85 | 11.05 | 190,196 | +0.05(+0.45%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.85 | 11.00 | 866,651 | -0.02(-0.18%) |
Jun 11, 2008 | 11.20 | 11.37 | 10.72 | 11.02 | 426,240 | -0.18(-1.61%) |
Jun 10, 2008 | 11.26 | 11.43 | 11.16 | 11.20 | 98,691 | -0.08(-0.71%) |
Jun 09, 2008 | 11.05 | 11.30 | 11.00 | 11.28 | 381,550 | +0.13(+1.17%) |
Jun 06, 2008 | 11.45 | 11.55 | 11.14 | 11.15 | 794,625 | -0.05(-0.45%) |
Jun 05, 2008 | 11.49 | 11.49 | 10.99 | 11.20 | 378,090 | +0.30(+2.75%) |
Jun 04, 2008 | 10.11 | 10.90 | 10.11 | 10.90 | 513,357 | +0.63(+6.13%) |
Jun 03, 2008 | 10.27 | 10.43 | 10.11 | 10.27 | 208,940 | -0.25(-2.38%) |
Jun 02, 2008 | 10.70 | 10.90 | 10.35 | 10.52 | 242,271 | -0.48(-4.36%) |
May 30, 2008 | 11.05 | 11.33 | 10.80 | 11.00 | 190,477 | +0.00(+0.00%) |
May 29, 2008 | 11.10 | 11.28 | 11.00 | 11.00 | 14,844 | -0.35(-3.08%) |
May 28, 2008 | 11.42 | 11.76 | 10.45 | 11.35 | 343,081 | -0.40(-3.40%) |
May 27, 2008 | 13.00 | 13.00 | 11.44 | 11.75 | 268,997 | -1.27(-9.75%) |
May 26, 2008 | 12.85 | 13.25 | 12.85 | 13.02 | 63,802 | +0.22(+1.72%) |
May 23, 2008 | 12.71 | 12.99 | 12.60 | 12.80 | 226,675 | +0.30(+2.40%) |
May 22, 2008 | 12.89 | 12.89 | 12.18 | 12.50 | 340,841 | -0.15(-1.19%) |
May 21, 2008 | 13.10 | 13.19 | 12.42 | 12.65 | 443,684 | -0.26(-2.01%) |
May 20, 2008 | 12.50 | 13.04 | 12.45 | 12.91 | 370,775 | +0.64(+5.22%) |
May 19, 2008 | 12.43 | 12.50 | 12.04 | 12.27 | 140,600 | +0.00(+0.00%) |
May 16, 2008 | 12.43 | 12.50 | 12.04 | 12.27 | 140,600 | -0.03(-0.24%) |
May 15, 2008 | 12.29 | 12.30 | 12.10 | 12.30 | 34,116 | +0.15(+1.23%) |
May 14, 2008 | 12.21 | 12.33 | 12.00 | 12.15 | 56,266 | -0.15(-1.22%) |
May 13, 2008 | 12.23 | 12.40 | 11.76 | 12.30 | 116,500 | -0.01(-0.08%) |
May 12, 2008 | 11.75 | 12.45 | 11.75 | 12.31 | 118,205 | +0.61(+5.21%) |
May 09, 2008 | 11.30 | 11.74 | 11.30 | 11.70 | 160,385 | +0.30(+2.63%) |
May 08, 2008 | 11.30 | 11.50 | 10.99 | 11.40 | 108,455 | +0.11(+0.97%) |
May 07, 2008 | 11.25 | 11.40 | 11.00 | 11.29 | 92,502 | -0.11(-0.96%) |
May 06, 2008 | 11.60 | 11.60 | 11.00 | 11.40 | 207,283 | +0.00(+0.00%) |
May 05, 2008 | 11.03 | 11.50 | 11.03 | 11.40 | 120,301 | +0.39(+3.54%) |
May 02, 2008 | 11.00 | 11.35 | 10.80 | 11.01 | 143,866 | -0.14(-1.26%) |