Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.85 | 14.48 | 13.83 | 14.12 | 647,504 | +0.08(+0.57%) |
Jul 30, 2008 | 14.16 | 14.32 | 13.73 | 14.04 | 614,205 | -0.03(-0.23%) |
Jul 29, 2008 | 14.07 | 14.26 | 13.65 | 14.07 | 710,505 | +0.20(+1.43%) |
Jul 28, 2008 | 14.08 | 14.32 | 13.66 | 13.87 | 663,579 | -0.21(-1.53%) |
Jul 25, 2008 | 13.58 | 14.49 | 13.41 | 14.08 | 1,330,627 | +0.95(+7.21%) |
Jul 24, 2008 | 13.50 | 13.64 | 13.04 | 13.14 | 989,959 | -0.34(-2.54%) |
Jul 23, 2008 | 12.52 | 13.53 | 12.33 | 13.48 | 1,639,496 | +1.14(+9.22%) |
Jul 22, 2008 | 11.97 | 12.49 | 11.76 | 12.34 | 910,677 | +0.21(+1.70%) |
Jul 21, 2008 | 11.86 | 12.15 | 11.74 | 12.14 | 685,094 | +0.25(+2.08%) |
Jul 18, 2008 | 11.83 | 12.10 | 11.56 | 11.89 | 568,764 | +0.00(+0.00%) |
Jul 17, 2008 | 11.81 | 12.18 | 11.54 | 11.89 | 747,826 | +0.18(+1.49%) |
Jul 16, 2008 | 11.78 | 12.05 | 11.35 | 11.71 | 1,534,322 | -0.57(-4.66%) |
Jul 15, 2008 | 10.99 | 12.56 | 10.74 | 12.29 | 2,400,591 | +2.13(+21.00%) |
Jul 14, 2008 | 9.374 | 10.66 | 9.374 | 10.15 | 2,168,835 | +1.00(+10.96%) |
Jul 11, 2008 | 9.056 | 9.223 | 8.905 | 9.151 | 382,856 | +0.00(+0.00%) |
Jul 10, 2008 | 9.095 | 9.350 | 9.016 | 9.151 | 228,212 | +0.04(+0.44%) |
Jul 09, 2008 | 9.382 | 9.382 | 8.952 | 9.111 | 262,850 | -0.25(-2.64%) |
Jul 08, 2008 | 9.040 | 9.374 | 8.857 | 9.358 | 361,775 | +0.32(+3.52%) |
Jul 07, 2008 | 9.111 | 9.191 | 8.769 | 9.040 | 520,910 | -0.02(-0.26%) |
Jul 04, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.18(+2.06%) |
Jul 02, 2008 | 8.817 | 9.048 | 8.769 | 8.881 | 504,676 | +0.06(+0.72%) |
Jul 01, 2008 | 8.698 | 9.000 | 8.658 | 8.817 | 505,570 | +0.05(+0.54%) |
Jun 30, 2008 | 8.650 | 8.960 | 8.650 | 8.769 | 517,997 | -0.09(-0.99%) |
Jun 27, 2008 | 8.992 | 9.143 | 8.852 | 8.857 | 800,283 | -0.12(-1.33%) |
Jun 26, 2008 | 9.032 | 9.032 | 8.753 | 8.976 | 472,317 | -0.07(-0.79%) |
Jun 25, 2008 | 8.905 | 9.247 | 8.905 | 9.048 | 518,121 | +0.17(+1.88%) |
Jun 24, 2008 | 8.853 | 9.016 | 8.785 | 8.881 | 490,176 | -0.09(-0.98%) |
Jun 23, 2008 | 9.183 | 9.342 | 8.912 | 8.968 | 675,881 | -0.22(-2.42%) |
Jun 20, 2008 | 9.541 | 9.581 | 9.190 | 9.191 | 4,742,372 | -0.41(-4.31%) |
Jun 19, 2008 | 9.557 | 9.772 | 9.350 | 9.605 | 301,344 | +0.04(+0.42%) |
Jun 18, 2008 | 9.470 | 9.629 | 9.302 | 9.565 | 355,523 | +0.03(+0.33%) |
Jun 17, 2008 | 9.756 | 9.756 | 9.462 | 9.533 | 286,743 | -0.16(-1.64%) |
Jun 16, 2008 | 9.533 | 9.700 | 9.390 | 9.692 | 377,374 | +0.14(+1.42%) |
Jun 13, 2008 | 9.501 | 9.557 | 9.279 | 9.557 | 389,954 | +0.10(+1.09%) |
Jun 12, 2008 | 9.509 | 9.796 | 9.446 | 9.454 | 194,227 | +0.03(+0.34%) |
Jun 11, 2008 | 9.764 | 9.764 | 9.422 | 9.422 | 272,641 | -0.33(-3.43%) |
Jun 10, 2008 | 9.660 | 9.851 | 9.557 | 9.756 | 395,175 | +0.02(+0.16%) |
Jun 09, 2008 | 9.812 | 9.907 | 9.589 | 9.740 | 319,313 | -0.06(-0.65%) |
Jun 06, 2008 | 10.22 | 10.27 | 9.796 | 9.804 | 509,536 | -0.53(-5.08%) |
Jun 05, 2008 | 10.31 | 10.51 | 10.25 | 10.33 | 388,005 | +0.03(+0.31%) |
Jun 04, 2008 | 10.25 | 10.46 | 10.17 | 10.30 | 382,765 | -0.01(-0.08%) |
Jun 03, 2008 | 10.42 | 10.63 | 10.15 | 10.31 | 460,488 | -0.08(-0.77%) |
Jun 02, 2008 | 10.56 | 10.73 | 10.19 | 10.38 | 279,375 | -0.18(-1.73%) |
May 30, 2008 | 10.84 | 10.84 | 10.51 | 10.57 | 564,372 | -0.27(-2.50%) |
May 29, 2008 | 10.61 | 10.98 | 10.61 | 10.84 | 406,720 | +0.21(+1.95%) |
May 28, 2008 | 10.87 | 10.87 | 10.53 | 10.63 | 324,607 | -0.09(-0.82%) |
May 27, 2008 | 10.25 | 10.73 | 10.07 | 10.72 | 478,104 | +0.52(+5.07%) |
May 26, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 360,029 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 360,029 | -0.13(-1.23%) |
May 22, 2008 | 10.23 | 10.50 | 10.13 | 10.33 | 270,165 | +0.16(+1.56%) |
May 21, 2008 | 10.20 | 10.50 | 10.07 | 10.17 | 594,488 | +0.00(+0.00%) |
May 20, 2008 | 9.979 | 10.27 | 9.979 | 10.17 | 432,005 | +0.15(+1.51%) |
May 19, 2008 | 10.19 | 10.27 | 9.931 | 10.02 | 381,196 | -0.18(-1.72%) |
May 16, 2008 | 10.22 | 10.34 | 9.987 | 10.19 | 365,933 | +0.02(+0.16%) |
May 15, 2008 | 10.09 | 10.23 | 9.955 | 10.18 | 213,810 | +0.06(+0.63%) |
May 14, 2008 | 10.16 | 10.28 | 10.07 | 10.11 | 255,637 | -0.02(-0.23%) |
May 13, 2008 | 10.06 | 10.19 | 9.983 | 10.14 | 375,421 | +0.10(+1.03%) |
May 12, 2008 | 9.923 | 10.13 | 9.915 | 10.03 | 282,625 | +0.16(+1.61%) |
May 09, 2008 | 9.859 | 10.11 | 9.772 | 9.875 | 218,206 | -0.11(-1.12%) |
May 08, 2008 | 9.963 | 10.05 | 9.778 | 9.987 | 299,105 | +0.04(+0.40%) |
May 07, 2008 | 10.13 | 10.34 | 9.899 | 9.947 | 295,738 | -0.19(-1.88%) |
May 06, 2008 | 10.01 | 10.27 | 9.859 | 10.14 | 405,382 | +0.06(+0.63%) |
May 05, 2008 | 10.02 | 10.10 | 9.838 | 10.07 | 585,677 | +0.07(+0.72%) |
May 02, 2008 | 10.45 | 10.45 | 9.828 | 10.00 | 744,078 | -0.39(-3.75%) |