Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.63 | 10.95 | 10.53 | 10.63 | 151,321 | -0.15(-1.38%) |
Jul 30, 2008 | 10.88 | 11.09 | 10.36 | 10.78 | 163,023 | +0.10(+0.93%) |
Jul 29, 2008 | 10.68 | 10.70 | 10.10 | 10.68 | 141,012 | +0.50(+4.88%) |
Jul 28, 2008 | 10.40 | 10.73 | 10.14 | 10.18 | 152,959 | -0.27(-2.58%) |
Jul 25, 2008 | 10.24 | 10.80 | 10.24 | 10.45 | 132,394 | +0.26(+2.57%) |
Jul 24, 2008 | 10.75 | 10.88 | 10.11 | 10.19 | 157,709 | -0.50(-4.64%) |
Jul 23, 2008 | 10.92 | 10.92 | 10.65 | 10.68 | 178,697 | -0.12(-1.12%) |
Jul 22, 2008 | 9.989 | 10.81 | 9.812 | 10.80 | 332,962 | +0.53(+5.18%) |
Jul 21, 2008 | 9.875 | 10.46 | 9.812 | 10.27 | 261,674 | +0.42(+4.24%) |
Jul 18, 2008 | 10.18 | 10.34 | 9.663 | 9.854 | 225,134 | -0.34(-3.34%) |
Jul 17, 2008 | 9.961 | 10.31 | 9.776 | 10.19 | 159,656 | +0.41(+4.20%) |
Jul 16, 2008 | 9.528 | 9.812 | 9.393 | 9.783 | 304,954 | +0.28(+2.91%) |
Jul 15, 2008 | 9.578 | 9.868 | 9.294 | 9.507 | 138,952 | -0.24(-2.47%) |
Jul 14, 2008 | 10.07 | 10.17 | 9.670 | 9.748 | 92,327 | -0.06(-0.65%) |
Jul 11, 2008 | 9.585 | 9.932 | 9.514 | 9.812 | 138,950 | -0.02(-0.22%) |
Jul 10, 2008 | 9.883 | 10.10 | 9.755 | 9.833 | 153,445 | -0.09(-0.93%) |
Jul 09, 2008 | 9.656 | 10.02 | 9.450 | 9.925 | 330,737 | +0.21(+2.19%) |
Jul 08, 2008 | 9.783 | 9.847 | 9.216 | 9.712 | 621,923 | -0.11(-1.08%) |
Jul 07, 2008 | 10.40 | 10.63 | 9.698 | 9.819 | 383,062 | -0.54(-5.20%) |
Jul 04, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | -0.84(-7.47%) |
Jul 02, 2008 | 11.82 | 12.08 | 11.14 | 11.19 | 301,117 | -0.67(-5.62%) |
Jul 01, 2008 | 11.75 | 12.36 | 11.67 | 11.86 | 141,448 | -0.01(-0.12%) |
Jun 30, 2008 | 12.54 | 12.63 | 11.85 | 11.87 | 238,866 | -0.67(-5.31%) |
Jun 27, 2008 | 12.79 | 13.00 | 12.19 | 12.54 | 552,548 | -0.26(-1.99%) |
Jun 26, 2008 | 12.43 | 13.64 | 12.41 | 12.80 | 487,455 | +0.22(+1.75%) |
Jun 25, 2008 | 13.12 | 13.71 | 12.48 | 12.58 | 400,688 | -0.40(-3.06%) |
Jun 24, 2008 | 12.66 | 13.52 | 12.29 | 12.97 | 407,515 | +0.14(+1.11%) |
Jun 23, 2008 | 13.60 | 13.82 | 12.40 | 12.83 | 418,914 | -0.72(-5.33%) |
Jun 20, 2008 | 13.24 | 13.91 | 13.13 | 13.55 | 596,888 | +0.26(+1.97%) |
Jun 19, 2008 | 12.97 | 14.32 | 12.85 | 13.29 | 790,975 | +0.33(+2.57%) |
Jun 18, 2008 | 12.44 | 13.27 | 12.21 | 12.96 | 650,044 | +0.82(+6.78%) |
Jun 17, 2008 | 11.46 | 12.60 | 11.34 | 12.14 | 832,193 | +0.76(+6.67%) |
Jun 16, 2008 | 11.21 | 11.48 | 10.79 | 11.38 | 105,152 | +0.32(+2.88%) |
Jun 13, 2008 | 10.62 | 11.20 | 10.53 | 11.06 | 126,501 | +0.53(+5.05%) |
Jun 12, 2008 | 10.54 | 10.78 | 10.19 | 10.53 | 125,898 | +0.12(+1.16%) |
Jun 11, 2008 | 11.31 | 11.53 | 10.41 | 10.41 | 260,005 | -0.77(-6.85%) |
Jun 10, 2008 | 11.26 | 11.61 | 10.94 | 11.17 | 331,349 | -0.47(-4.02%) |
Jun 09, 2008 | 11.13 | 11.99 | 11.01 | 11.64 | 511,274 | +0.67(+6.07%) |
Jun 06, 2008 | 10.73 | 11.22 | 10.63 | 10.97 | 224,532 | +0.13(+1.24%) |
Jun 05, 2008 | 10.41 | 10.92 | 10.41 | 10.84 | 210,410 | +0.50(+4.87%) |
Jun 04, 2008 | 10.24 | 10.53 | 10.19 | 10.34 | 159,447 | +0.06(+0.62%) |
Jun 03, 2008 | 10.40 | 10.63 | 10.17 | 10.27 | 138,390 | -0.10(-0.96%) |
Jun 02, 2008 | 10.62 | 10.74 | 10.34 | 10.37 | 191,767 | -0.33(-3.11%) |
May 30, 2008 | 10.48 | 10.95 | 10.40 | 10.70 | 565,054 | +0.35(+3.35%) |
May 29, 2008 | 10.56 | 10.81 | 10.14 | 10.36 | 494,921 | -0.26(-2.41%) |
May 28, 2008 | 9.216 | 10.69 | 9.184 | 10.61 | 591,265 | +1.40(+15.24%) |
May 27, 2008 | 9.003 | 9.216 | 9.003 | 9.209 | 232,557 | +0.21(+2.28%) |
May 26, 2008 | 8.925 | 9.152 | 8.925 | 9.003 | 176,564 | +0.00(+0.00%) |
May 23, 2008 | 8.925 | 9.152 | 8.925 | 9.003 | 176,564 | +0.06(+0.71%) |
May 22, 2008 | 8.989 | 9.096 | 8.904 | 8.940 | 258,030 | -0.03(-0.32%) |
May 21, 2008 | 9.032 | 9.089 | 8.883 | 8.968 | 478,430 | -0.04(-0.47%) |
May 20, 2008 | 8.933 | 9.110 | 8.933 | 9.011 | 264,613 | +0.04(+0.47%) |
May 19, 2008 | 9.039 | 9.131 | 8.897 | 8.968 | 191,254 | -0.07(-0.78%) |
May 16, 2008 | 9.167 | 9.250 | 8.940 | 9.039 | 193,779 | -0.09(-0.93%) |
May 15, 2008 | 9.089 | 9.216 | 9.081 | 9.124 | 176,931 | +0.11(+1.26%) |
May 14, 2008 | 9.074 | 9.266 | 8.989 | 9.011 | 127,037 | -0.06(-0.70%) |
May 13, 2008 | 9.152 | 9.273 | 9.039 | 9.074 | 71,917 | -0.06(-0.70%) |
May 12, 2008 | 9.089 | 9.386 | 9.089 | 9.138 | 120,260 | +0.08(+0.86%) |
May 09, 2008 | 9.216 | 9.358 | 8.911 | 9.060 | 323,845 | -0.60(-6.24%) |
May 08, 2008 | 9.422 | 9.833 | 9.422 | 9.663 | 159,587 | +0.30(+3.18%) |
May 07, 2008 | 9.925 | 10.10 | 9.358 | 9.365 | 159,166 | -0.51(-5.17%) |
May 06, 2008 | 9.698 | 10.10 | 9.691 | 9.875 | 175,512 | +0.28(+2.88%) |
May 05, 2008 | 9.564 | 9.819 | 9.443 | 9.599 | 145,303 | +0.13(+1.35%) |
May 02, 2008 | 9.748 | 9.925 | 9.457 | 9.471 | 153,561 | -0.28(-2.84%) |