Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.71 | 11.37 | 10.36 | 10.76 | 118,658 | -0.17(-1.57%) |
Jul 30, 2008 | 9.983 | 11.06 | 9.954 | 10.93 | 113,312 | +0.98(+9.90%) |
Jul 29, 2008 | 9.947 | 9.976 | 8.441 | 9.947 | 49,030 | +1.50(+17.74%) |
Jul 28, 2008 | 9.976 | 9.990 | 8.334 | 8.449 | 98,213 | -1.58(-15.79%) |
Jul 25, 2008 | 9.455 | 10.15 | 9.176 | 10.03 | 129,930 | +0.56(+5.95%) |
Jul 24, 2008 | 9.954 | 9.954 | 9.426 | 9.469 | 37,373 | -0.29(-2.93%) |
Jul 23, 2008 | 9.633 | 10.70 | 9.501 | 9.754 | 124,441 | +0.16(+1.64%) |
Jul 22, 2008 | 8.477 | 9.647 | 8.085 | 9.597 | 62,680 | +1.06(+12.46%) |
Jul 21, 2008 | 8.270 | 8.991 | 8.149 | 8.534 | 125,384 | +0.29(+3.55%) |
Jul 18, 2008 | 8.698 | 8.698 | 8.142 | 8.242 | 59,155 | -0.51(-5.87%) |
Jul 17, 2008 | 8.163 | 9.191 | 8.163 | 8.755 | 138,948 | +0.74(+9.26%) |
Jul 16, 2008 | 7.200 | 8.199 | 6.907 | 8.013 | 106,751 | +0.83(+11.52%) |
Jul 15, 2008 | 7.157 | 7.749 | 6.814 | 7.186 | 87,170 | -0.02(-0.30%) |
Jul 14, 2008 | 7.835 | 7.835 | 7.171 | 7.207 | 51,412 | -0.52(-6.74%) |
Jul 11, 2008 | 7.250 | 7.735 | 6.979 | 7.728 | 82,524 | +0.40(+5.45%) |
Jul 10, 2008 | 7.421 | 7.421 | 7.186 | 7.328 | 76,903 | -0.09(-1.15%) |
Jul 09, 2008 | 7.721 | 7.721 | 7.378 | 7.414 | 78,897 | -0.34(-4.42%) |
Jul 08, 2008 | 7.157 | 7.756 | 6.964 | 7.756 | 94,718 | +0.63(+8.81%) |
Jul 07, 2008 | 7.450 | 7.450 | 6.971 | 7.128 | 167,659 | -0.16(-2.15%) |
Jul 04, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.00(+0.00%) |
Jul 03, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.13(+1.79%) |
Jul 02, 2008 | 7.728 | 7.728 | 6.982 | 7.157 | 144,766 | -0.48(-6.26%) |
Jul 01, 2008 | 7.778 | 7.878 | 7.471 | 7.635 | 116,373 | -0.18(-2.28%) |
Jun 30, 2008 | 8.434 | 8.541 | 7.813 | 7.813 | 137,324 | -0.63(-7.44%) |
Jun 27, 2008 | 9.276 | 9.340 | 8.437 | 8.441 | 473,462 | -0.83(-9.00%) |
Jun 26, 2008 | 9.769 | 9.769 | 9.276 | 9.276 | 44,924 | -0.64(-6.41%) |
Jun 25, 2008 | 9.576 | 10.01 | 9.576 | 9.911 | 62,034 | +0.38(+3.97%) |
Jun 24, 2008 | 9.476 | 9.640 | 9.148 | 9.533 | 39,430 | -0.05(-0.52%) |
Jun 23, 2008 | 9.990 | 9.990 | 9.576 | 9.583 | 44,840 | -0.37(-3.73%) |
Jun 20, 2008 | 10.15 | 10.38 | 9.719 | 9.954 | 159,315 | -0.26(-2.52%) |
Jun 19, 2008 | 10.48 | 10.48 | 10.07 | 10.21 | 67,928 | -0.31(-2.92%) |
Jun 18, 2008 | 10.72 | 10.78 | 10.32 | 10.52 | 51,019 | -0.26(-2.45%) |
Jun 17, 2008 | 11.24 | 11.24 | 10.75 | 10.78 | 45,769 | -0.43(-3.82%) |
Jun 16, 2008 | 11.02 | 11.21 | 10.81 | 11.21 | 27,208 | +0.16(+1.49%) |
Jun 13, 2008 | 11.08 | 11.17 | 10.77 | 11.05 | 45,515 | +0.10(+0.91%) |
Jun 12, 2008 | 10.78 | 11.00 | 10.73 | 10.95 | 49,366 | +0.21(+1.93%) |
Jun 11, 2008 | 10.99 | 10.99 | 10.67 | 10.74 | 42,824 | -0.31(-2.84%) |
Jun 10, 2008 | 10.90 | 11.10 | 10.67 | 11.05 | 22,321 | +0.14(+1.24%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.65 | 10.92 | 36,313 | -0.47(-4.14%) |
Jun 06, 2008 | 11.77 | 11.77 | 11.26 | 11.39 | 55,205 | -0.65(-5.39%) |
Jun 05, 2008 | 11.64 | 12.04 | 11.58 | 12.04 | 44,758 | +0.39(+3.31%) |
Jun 04, 2008 | 11.39 | 12.00 | 11.32 | 11.65 | 56,106 | +0.19(+1.68%) |
Jun 03, 2008 | 11.65 | 11.67 | 11.37 | 11.46 | 37,278 | -0.12(-1.05%) |
Jun 02, 2008 | 11.73 | 11.85 | 11.45 | 11.58 | 61,783 | -0.18(-1.52%) |
May 30, 2008 | 11.77 | 11.79 | 11.57 | 11.76 | 89,719 | +0.00(+0.00%) |
May 29, 2008 | 11.37 | 11.89 | 11.37 | 11.76 | 54,362 | +0.35(+3.06%) |
May 28, 2008 | 11.40 | 11.45 | 10.88 | 11.41 | 32,045 | +0.03(+0.25%) |
May 27, 2008 | 11.07 | 11.38 | 10.94 | 11.38 | 46,496 | +0.34(+3.10%) |
May 26, 2008 | 11.28 | 11.30 | 10.75 | 11.04 | 46,116 | +0.00(+0.00%) |
May 23, 2008 | 11.28 | 11.30 | 10.75 | 11.04 | 46,116 | -0.32(-2.83%) |
May 22, 2008 | 10.79 | 11.36 | 10.79 | 11.36 | 75,817 | +0.63(+5.92%) |
May 21, 2008 | 11.02 | 11.33 | 10.71 | 10.72 | 167,121 | -0.26(-2.40%) |
May 20, 2008 | 11.32 | 11.32 | 10.92 | 10.99 | 204,380 | -0.40(-3.51%) |
May 19, 2008 | 11.40 | 11.47 | 11.24 | 11.39 | 83,446 | -0.04(-0.37%) |
May 16, 2008 | 11.70 | 11.70 | 11.20 | 11.43 | 87,390 | -0.19(-1.60%) |
May 15, 2008 | 11.36 | 11.68 | 11.04 | 11.62 | 35,243 | +0.24(+2.13%) |
May 14, 2008 | 11.33 | 11.55 | 11.28 | 11.37 | 58,021 | +0.06(+0.50%) |
May 13, 2008 | 11.25 | 11.37 | 10.97 | 11.32 | 99,678 | +0.10(+0.89%) |
May 12, 2008 | 10.91 | 11.38 | 10.91 | 11.22 | 98,272 | +0.35(+3.22%) |
May 09, 2008 | 11.05 | 11.27 | 10.60 | 10.87 | 57,280 | -0.18(-1.62%) |
May 08, 2008 | 11.51 | 11.81 | 10.87 | 11.05 | 105,478 | -0.44(-3.85%) |
May 07, 2008 | 12.09 | 12.09 | 11.41 | 11.49 | 88,369 | -0.61(-5.01%) |
May 06, 2008 | 12.21 | 12.24 | 11.94 | 12.09 | 79,187 | -0.18(-1.45%) |
May 05, 2008 | 12.19 | 12.38 | 12.12 | 12.27 | 208,072 | -0.08(-0.64%) |
May 02, 2008 | 12.72 | 12.72 | 12.24 | 12.35 | 44,039 | -0.19(-1.54%) |