Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.958 | 9.434 | 8.852 | 9.010 | 1,615,380 | -0.09(-1.00%) |
Jul 30, 2008 | 9.570 | 9.888 | 8.829 | 9.101 | 2,878,416 | -0.33(-3.45%) |
Jul 29, 2008 | 9.427 | 9.563 | 8.133 | 9.427 | 4,216,435 | +1.35(+16.67%) |
Jul 28, 2008 | 8.178 | 8.496 | 7.876 | 8.080 | 3,503,297 | -0.18(-2.20%) |
Jul 25, 2008 | 8.504 | 9.419 | 8.110 | 8.261 | 6,283,742 | -0.14(-1.62%) |
Jul 24, 2008 | 9.737 | 9.835 | 8.178 | 8.398 | 3,912,021 | -1.26(-13.01%) |
Jul 23, 2008 | 9.086 | 9.797 | 8.700 | 9.654 | 3,256,716 | +0.57(+6.33%) |
Jul 22, 2008 | 8.087 | 9.079 | 7.573 | 9.079 | 1,999,115 | +1.03(+12.78%) |
Jul 21, 2008 | 8.087 | 8.587 | 7.864 | 8.050 | 2,459,551 | +0.23(+2.90%) |
Jul 18, 2008 | 8.496 | 8.496 | 7.626 | 7.823 | 2,951,763 | -0.53(-6.34%) |
Jul 17, 2008 | 6.597 | 9.835 | 6.590 | 8.352 | 5,583,731 | +1.79(+27.34%) |
Jul 16, 2008 | 5.667 | 6.597 | 5.614 | 6.559 | 2,798,495 | +0.89(+15.75%) |
Jul 15, 2008 | 5.477 | 6.049 | 5.175 | 5.667 | 3,682,020 | +0.08(+1.49%) |
Jul 14, 2008 | 6.204 | 6.242 | 5.508 | 5.583 | 3,047,762 | -0.51(-8.44%) |
Jul 11, 2008 | 6.015 | 6.332 | 5.803 | 6.098 | 3,700,131 | +0.02(+0.25%) |
Jul 10, 2008 | 6.067 | 6.242 | 5.788 | 6.083 | 2,874,873 | +0.03(+0.50%) |
Jul 09, 2008 | 6.612 | 6.733 | 5.939 | 6.052 | 5,976,415 | -0.57(-8.68%) |
Jul 08, 2008 | 5.606 | 6.771 | 5.606 | 6.627 | 3,926,113 | +0.86(+14.96%) |
Jul 07, 2008 | 5.893 | 5.901 | 5.447 | 5.765 | 6,120,400 | +0.03(+0.53%) |
Jul 04, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | +0.00(+0.00%) |
Jul 03, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | -0.14(-2.45%) |
Jul 02, 2008 | 5.735 | 6.340 | 5.682 | 5.878 | 6,238,817 | +0.13(+2.24%) |
Jul 01, 2008 | 5.129 | 5.780 | 5.122 | 5.750 | 5,452,466 | +0.41(+7.65%) |
Jun 30, 2008 | 5.409 | 5.470 | 5.296 | 5.341 | 3,821,340 | -0.11(-2.08%) |
Jun 27, 2008 | 5.371 | 5.545 | 5.266 | 5.455 | 13,216,048 | +0.05(+0.84%) |
Jun 26, 2008 | 5.485 | 5.583 | 5.250 | 5.409 | 5,180,485 | -0.17(-3.12%) |
Jun 25, 2008 | 5.409 | 5.931 | 5.402 | 5.583 | 5,622,870 | +0.17(+3.07%) |
Jun 24, 2008 | 5.561 | 5.598 | 5.288 | 5.417 | 8,249,779 | -0.25(-4.41%) |
Jun 23, 2008 | 6.105 | 6.158 | 5.644 | 5.667 | 3,223,847 | -0.43(-7.07%) |
Jun 20, 2008 | 6.325 | 6.325 | 6.015 | 6.098 | 5,030,342 | -0.30(-4.62%) |
Jun 19, 2008 | 6.461 | 6.567 | 6.007 | 6.393 | 5,760,223 | -0.09(-1.40%) |
Jun 18, 2008 | 6.938 | 6.938 | 6.431 | 6.484 | 5,791,788 | -0.40(-5.82%) |
Jun 17, 2008 | 7.414 | 7.490 | 6.862 | 6.885 | 2,932,336 | -0.45(-6.09%) |
Jun 16, 2008 | 7.112 | 7.490 | 7.013 | 7.331 | 2,901,570 | +0.14(+1.89%) |
Jun 13, 2008 | 7.399 | 7.437 | 6.990 | 7.195 | 2,822,294 | -0.17(-2.36%) |
Jun 12, 2008 | 7.603 | 7.800 | 7.289 | 7.369 | 3,776,549 | -0.14(-1.81%) |
Jun 11, 2008 | 8.534 | 8.564 | 7.460 | 7.505 | 5,839,102 | -1.02(-11.98%) |
Jun 10, 2008 | 8.613 | 8.700 | 8.413 | 8.526 | 2,344,770 | +0.02(+0.18%) |
Jun 09, 2008 | 8.829 | 8.829 | 8.345 | 8.511 | 2,685,661 | -0.33(-3.76%) |
Jun 06, 2008 | 9.268 | 9.268 | 8.821 | 8.844 | 2,308,871 | -0.61(-6.48%) |
Jun 05, 2008 | 9.222 | 9.593 | 9.147 | 9.457 | 1,858,753 | +0.24(+2.63%) |
Jun 04, 2008 | 9.411 | 9.449 | 9.116 | 9.215 | 2,626,413 | -0.13(-1.38%) |
Jun 03, 2008 | 9.805 | 10.01 | 9.215 | 9.343 | 3,740,180 | -0.55(-5.58%) |
Jun 02, 2008 | 10.05 | 10.05 | 9.593 | 9.896 | 2,543,363 | -0.12(-1.21%) |
May 30, 2008 | 10.39 | 10.39 | 9.843 | 10.02 | 2,486,143 | -0.38(-3.64%) |
May 29, 2008 | 10.50 | 10.61 | 10.36 | 10.39 | 3,389,854 | -0.17(-1.65%) |
May 28, 2008 | 10.83 | 10.85 | 10.48 | 10.57 | 2,953,404 | -0.18(-1.69%) |
May 27, 2008 | 10.36 | 10.83 | 10.36 | 10.75 | 1,700,729 | +0.31(+2.97%) |
May 26, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | -0.06(-0.58%) |
May 22, 2008 | 10.29 | 10.65 | 10.29 | 10.50 | 1,934,564 | +0.20(+1.98%) |
May 21, 2008 | 10.36 | 10.55 | 10.26 | 10.30 | 2,429,637 | -0.02(-0.22%) |
May 20, 2008 | 10.33 | 10.39 | 10.13 | 10.32 | 2,152,943 | -0.04(-0.36%) |
May 19, 2008 | 10.55 | 10.55 | 10.27 | 10.36 | 3,447,202 | +0.39(+3.87%) |
May 16, 2008 | 10.39 | 10.43 | 9.971 | 9.971 | 2,651,195 | -0.36(-3.51%) |
May 15, 2008 | 10.41 | 10.51 | 10.20 | 10.33 | 2,912,369 | -0.09(-0.87%) |
May 14, 2008 | 10.41 | 10.64 | 10.34 | 10.43 | 2,929,028 | +0.10(+0.95%) |
May 13, 2008 | 10.52 | 10.55 | 10.27 | 10.33 | 2,482,286 | -0.20(-1.94%) |
May 12, 2008 | 10.48 | 10.58 | 10.30 | 10.53 | 3,127,473 | +0.11(+1.09%) |
May 09, 2008 | 10.43 | 10.83 | 10.36 | 10.42 | 2,738,038 | -0.10(-0.94%) |
May 08, 2008 | 10.66 | 10.81 | 10.09 | 10.52 | 3,899,388 | -0.17(-1.63%) |
May 07, 2008 | 11.31 | 11.47 | 10.67 | 10.69 | 3,853,162 | -0.58(-5.17%) |
May 06, 2008 | 11.35 | 11.54 | 10.86 | 11.27 | 3,569,211 | -0.11(-0.93%) |
May 05, 2008 | 11.62 | 11.72 | 11.35 | 11.38 | 3,165,859 | -0.19(-1.63%) |
May 02, 2008 | 11.74 | 11.82 | 11.45 | 11.57 | 1,882,641 | -0.07(-0.59%) |