Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.62 | 11.81 | 11.53 | 11.58 | 365,192 | -0.23(-1.97%) |
Jul 30, 2008 | 12.00 | 12.00 | 11.49 | 11.81 | 933,206 | -0.10(-0.82%) |
Jul 29, 2008 | 11.91 | 11.98 | 11.21 | 11.91 | 396,592 | +0.65(+5.73%) |
Jul 28, 2008 | 11.68 | 11.68 | 11.06 | 11.26 | 511,837 | -0.46(-3.96%) |
Jul 25, 2008 | 11.79 | 11.92 | 11.59 | 11.73 | 608,597 | +0.08(+0.71%) |
Jul 24, 2008 | 11.86 | 11.94 | 11.60 | 11.65 | 562,273 | -0.17(-1.40%) |
Jul 23, 2008 | 11.44 | 11.97 | 11.33 | 11.81 | 1,346,793 | +0.38(+3.28%) |
Jul 22, 2008 | 11.61 | 11.71 | 11.43 | 11.44 | 886,080 | -0.19(-1.61%) |
Jul 21, 2008 | 11.26 | 11.71 | 11.20 | 11.62 | 1,215,906 | +0.39(+3.47%) |
Jul 18, 2008 | 10.87 | 11.41 | 10.83 | 11.23 | 951,829 | +0.44(+4.03%) |
Jul 17, 2008 | 11.37 | 12.10 | 10.38 | 10.80 | 2,535,371 | +0.71(+6.98%) |
Jul 16, 2008 | 9.907 | 10.09 | 9.682 | 10.09 | 774,564 | +0.24(+2.44%) |
Jul 15, 2008 | 9.765 | 9.997 | 9.525 | 9.855 | 707,998 | -0.08(-0.83%) |
Jul 14, 2008 | 9.877 | 10.24 | 9.720 | 9.937 | 1,018,411 | +0.16(+1.69%) |
Jul 11, 2008 | 9.765 | 9.975 | 9.555 | 9.772 | 502,160 | -0.14(-1.44%) |
Jul 10, 2008 | 9.652 | 10.04 | 9.615 | 9.915 | 1,442,356 | +0.26(+2.72%) |
Jul 09, 2008 | 10.17 | 10.18 | 9.645 | 9.652 | 374,322 | -0.53(-5.23%) |
Jul 08, 2008 | 9.720 | 10.19 | 9.622 | 10.18 | 452,695 | +0.49(+5.03%) |
Jul 07, 2008 | 9.615 | 9.817 | 9.585 | 9.697 | 490,576 | +0.13(+1.33%) |
Jul 04, 2008 | 9.405 | 9.675 | 9.382 | 9.570 | 374,462 | +0.00(+0.00%) |
Jul 03, 2008 | 9.405 | 9.675 | 9.382 | 9.570 | 374,462 | +0.22(+2.41%) |
Jul 02, 2008 | 9.375 | 9.502 | 9.270 | 9.345 | 470,885 | -0.05(-0.56%) |
Jul 01, 2008 | 9.007 | 9.480 | 9.007 | 9.397 | 485,248 | +0.29(+3.13%) |
Jun 30, 2008 | 9.285 | 9.435 | 9.105 | 9.112 | 630,884 | -0.22(-2.33%) |
Jun 27, 2008 | 9.367 | 9.510 | 9.187 | 9.330 | 796,519 | -0.02(-0.24%) |
Jun 26, 2008 | 9.427 | 9.555 | 9.330 | 9.352 | 613,387 | -0.17(-1.81%) |
Jun 25, 2008 | 9.375 | 9.607 | 9.322 | 9.525 | 864,961 | +0.18(+1.93%) |
Jun 24, 2008 | 9.547 | 9.660 | 9.277 | 9.345 | 716,424 | -0.29(-3.04%) |
Jun 23, 2008 | 9.847 | 9.900 | 9.607 | 9.637 | 381,684 | -0.13(-1.31%) |
Jun 20, 2008 | 9.840 | 9.945 | 9.652 | 9.765 | 509,166 | -0.13(-1.36%) |
Jun 19, 2008 | 9.855 | 9.952 | 9.772 | 9.900 | 196,160 | +0.05(+0.53%) |
Jun 18, 2008 | 9.952 | 10.00 | 9.735 | 9.847 | 203,212 | -0.11(-1.13%) |
Jun 17, 2008 | 10.24 | 10.24 | 9.917 | 9.960 | 212,639 | -0.27(-2.64%) |
Jun 16, 2008 | 10.15 | 10.24 | 9.990 | 10.23 | 265,738 | +0.07(+0.66%) |
Jun 13, 2008 | 9.967 | 10.16 | 9.937 | 10.16 | 292,789 | +0.31(+3.20%) |
Jun 12, 2008 | 10.08 | 10.11 | 9.795 | 9.847 | 1,048,594 | -0.20(-2.01%) |
Jun 11, 2008 | 10.38 | 10.46 | 10.03 | 10.05 | 300,945 | -0.39(-3.74%) |
Jun 10, 2008 | 10.50 | 10.54 | 10.23 | 10.44 | 576,005 | +0.11(+1.09%) |
Jun 09, 2008 | 10.73 | 10.84 | 10.06 | 10.33 | 737,114 | -0.48(-4.44%) |
Jun 06, 2008 | 11.60 | 11.62 | 10.81 | 10.81 | 766,940 | -0.95(-8.10%) |
Jun 05, 2008 | 11.27 | 11.83 | 11.27 | 11.76 | 512,103 | +0.50(+4.39%) |
Jun 04, 2008 | 11.22 | 11.58 | 11.08 | 11.26 | 492,787 | +0.07(+0.67%) |
Jun 03, 2008 | 11.07 | 11.33 | 11.07 | 11.19 | 588,203 | +0.20(+1.84%) |
Jun 02, 2008 | 11.07 | 11.15 | 10.85 | 10.99 | 879,452 | -0.13(-1.21%) |
May 30, 2008 | 10.90 | 11.16 | 10.81 | 11.12 | 834,036 | +0.22(+1.99%) |
May 29, 2008 | 10.57 | 11.13 | 10.57 | 10.90 | 348,252 | +0.29(+2.68%) |
May 28, 2008 | 10.41 | 10.62 | 10.39 | 10.62 | 620,760 | +0.28(+2.68%) |
May 27, 2008 | 10.03 | 10.34 | 9.945 | 10.34 | 431,678 | +0.34(+3.45%) |
May 26, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 664,270 | -0.03(-0.30%) |
May 22, 2008 | 10.03 | 10.21 | 9.967 | 10.03 | 477,358 | +0.02(+0.15%) |
May 21, 2008 | 10.21 | 10.31 | 9.967 | 10.01 | 315,351 | -0.16(-1.55%) |
May 20, 2008 | 10.04 | 10.18 | 9.967 | 10.17 | 368,783 | +0.11(+1.04%) |
May 19, 2008 | 10.10 | 10.31 | 9.915 | 10.06 | 625,326 | -0.04(-0.37%) |
May 16, 2008 | 10.22 | 10.22 | 9.855 | 10.10 | 412,491 | -0.10(-0.96%) |
May 15, 2008 | 10.19 | 10.24 | 10.02 | 10.20 | 119,663 | -0.02(-0.22%) |
May 14, 2008 | 10.28 | 10.46 | 10.20 | 10.22 | 306,343 | -0.06(-0.58%) |
May 13, 2008 | 10.23 | 10.28 | 10.09 | 10.28 | 667,416 | +0.22(+2.24%) |
May 12, 2008 | 9.855 | 10.06 | 9.787 | 10.06 | 305,969 | +0.25(+2.60%) |
May 09, 2008 | 9.682 | 9.847 | 9.682 | 9.802 | 158,115 | +0.06(+0.62%) |
May 08, 2008 | 9.907 | 9.922 | 9.735 | 9.742 | 222,506 | -0.13(-1.37%) |
May 07, 2008 | 10.02 | 10.23 | 9.840 | 9.877 | 548,079 | -0.12(-1.20%) |
May 06, 2008 | 9.930 | 10.04 | 9.832 | 9.997 | 315,772 | -0.01(-0.15%) |
May 05, 2008 | 10.12 | 10.15 | 9.870 | 10.01 | 268,452 | -0.07(-0.67%) |
May 02, 2008 | 10.02 | 10.13 | 9.960 | 10.08 | 482,648 | +0.11(+1.13%) |