Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.74 | 11.07 | 10.47 | 10.50 | 89,354 | -0.43(-3.93%) |
Jul 30, 2008 | 10.93 | 11.21 | 10.30 | 10.93 | 166,437 | +0.10(+0.93%) |
Jul 29, 2008 | 10.83 | 11.38 | 9.562 | 10.83 | 220,343 | +0.98(+9.95%) |
Jul 28, 2008 | 10.32 | 10.32 | 9.796 | 9.847 | 172,641 | -0.49(-4.77%) |
Jul 25, 2008 | 10.02 | 10.54 | 9.986 | 10.34 | 143,698 | +0.39(+3.87%) |
Jul 24, 2008 | 10.66 | 10.67 | 9.878 | 9.954 | 201,968 | -0.37(-3.61%) |
Jul 23, 2008 | 10.18 | 10.72 | 10.06 | 10.33 | 184,788 | +0.32(+3.16%) |
Jul 22, 2008 | 9.657 | 10.12 | 9.373 | 10.01 | 246,733 | +0.16(+1.60%) |
Jul 21, 2008 | 9.884 | 9.960 | 9.695 | 9.853 | 103,508 | +0.03(+0.26%) |
Jul 18, 2008 | 9.941 | 9.941 | 9.625 | 9.828 | 181,658 | -0.03(-0.32%) |
Jul 17, 2008 | 9.309 | 9.929 | 9.189 | 9.859 | 242,098 | +0.56(+5.98%) |
Jul 16, 2008 | 8.690 | 9.303 | 8.570 | 9.303 | 391,155 | +0.66(+7.60%) |
Jul 15, 2008 | 8.709 | 9.139 | 8.564 | 8.646 | 382,796 | -0.19(-2.15%) |
Jul 14, 2008 | 9.448 | 9.701 | 8.636 | 8.835 | 291,421 | -0.49(-5.22%) |
Jul 11, 2008 | 9.499 | 9.695 | 9.082 | 9.322 | 345,999 | -0.37(-3.85%) |
Jul 10, 2008 | 10.11 | 10.11 | 9.101 | 9.695 | 496,654 | -0.41(-4.07%) |
Jul 09, 2008 | 10.57 | 11.00 | 10.06 | 10.11 | 158,326 | -0.45(-4.25%) |
Jul 08, 2008 | 10.18 | 10.56 | 10.11 | 10.55 | 297,809 | +0.41(+4.05%) |
Jul 07, 2008 | 10.62 | 11.10 | 10.11 | 10.14 | 248,696 | -0.44(-4.18%) |
Jul 04, 2008 | 10.67 | 10.97 | 10.59 | 10.59 | 131,326 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.97 | 10.59 | 10.59 | 131,326 | -0.03(-0.24%) |
Jul 02, 2008 | 10.82 | 11.10 | 10.55 | 10.61 | 332,997 | -0.21(-1.98%) |
Jul 01, 2008 | 10.42 | 10.85 | 10.40 | 10.83 | 398,349 | +0.35(+3.32%) |
Jun 30, 2008 | 11.45 | 11.49 | 10.47 | 10.48 | 367,426 | -0.96(-8.40%) |
Jun 27, 2008 | 11.57 | 11.67 | 11.12 | 11.44 | 528,300 | -0.20(-1.68%) |
Jun 26, 2008 | 11.74 | 11.88 | 11.58 | 11.64 | 119,264 | -0.34(-2.80%) |
Jun 25, 2008 | 11.98 | 12.38 | 11.83 | 11.97 | 142,261 | +0.00(+0.00%) |
Jun 24, 2008 | 11.84 | 12.29 | 11.84 | 11.97 | 106,349 | +0.09(+0.74%) |
Jun 23, 2008 | 12.73 | 12.73 | 11.85 | 11.88 | 184,984 | -0.80(-6.33%) |
Jun 20, 2008 | 12.75 | 12.91 | 12.46 | 12.68 | 194,335 | -0.15(-1.18%) |
Jun 19, 2008 | 12.89 | 13.04 | 12.46 | 12.84 | 229,290 | -0.04(-0.34%) |
Jun 18, 2008 | 12.73 | 13.03 | 12.56 | 12.88 | 219,674 | +0.07(+0.54%) |
Jun 17, 2008 | 13.66 | 13.69 | 12.81 | 12.81 | 218,896 | -0.82(-6.03%) |
Jun 16, 2008 | 13.55 | 13.87 | 13.47 | 13.63 | 167,490 | +0.08(+0.61%) |
Jun 13, 2008 | 14.26 | 14.43 | 13.49 | 13.55 | 214,544 | -0.58(-4.07%) |
Jun 12, 2008 | 14.50 | 14.68 | 14.12 | 14.13 | 188,834 | -0.20(-1.37%) |
Jun 11, 2008 | 14.71 | 14.74 | 14.28 | 14.32 | 110,046 | -0.44(-3.00%) |
Jun 10, 2008 | 14.98 | 15.15 | 14.60 | 14.76 | 88,460 | +0.03(+0.17%) |
Jun 09, 2008 | 15.08 | 15.17 | 14.62 | 14.74 | 123,323 | -0.24(-1.60%) |
Jun 06, 2008 | 15.70 | 15.70 | 14.98 | 14.98 | 203,024 | -0.87(-5.46%) |
Jun 05, 2008 | 15.74 | 15.91 | 15.56 | 15.84 | 66,107 | +0.06(+0.40%) |
Jun 04, 2008 | 15.48 | 15.82 | 15.34 | 15.78 | 101,288 | +0.28(+1.84%) |
Jun 03, 2008 | 16.00 | 16.00 | 15.38 | 15.50 | 310,090 | -0.42(-2.66%) |
Jun 02, 2008 | 16.65 | 16.74 | 15.69 | 15.92 | 239,304 | -0.82(-4.87%) |
May 30, 2008 | 16.91 | 16.91 | 16.61 | 16.74 | 103,061 | -0.16(-0.97%) |
May 29, 2008 | 16.89 | 17.03 | 16.78 | 16.90 | 107,436 | -0.01(-0.08%) |
May 28, 2008 | 17.04 | 17.07 | 16.75 | 16.91 | 272,332 | -0.03(-0.19%) |
May 27, 2008 | 16.80 | 17.06 | 16.75 | 16.94 | 88,962 | +0.20(+1.17%) |
May 26, 2008 | 16.77 | 17.05 | 16.60 | 16.75 | 81,213 | +0.00(+0.00%) |
May 23, 2008 | 16.77 | 17.05 | 16.60 | 16.75 | 81,213 | -0.13(-0.79%) |
May 22, 2008 | 16.86 | 17.06 | 16.75 | 16.88 | 92,947 | +0.14(+0.83%) |
May 21, 2008 | 16.64 | 16.89 | 16.61 | 16.74 | 140,653 | +0.15(+0.88%) |
May 20, 2008 | 16.53 | 16.70 | 16.50 | 16.60 | 112,288 | -0.04(-0.27%) |
May 19, 2008 | 16.62 | 16.76 | 16.56 | 16.64 | 114,664 | +0.05(+0.30%) |
May 16, 2008 | 16.75 | 16.75 | 16.41 | 16.59 | 238,620 | -0.01(-0.04%) |
May 15, 2008 | 16.41 | 16.65 | 16.27 | 16.60 | 45,009 | +0.15(+0.92%) |
May 14, 2008 | 16.48 | 16.70 | 16.28 | 16.44 | 49,553 | -0.01(-0.04%) |
May 13, 2008 | 16.64 | 16.68 | 16.38 | 16.45 | 52,273 | -0.14(-0.84%) |
May 12, 2008 | 16.13 | 16.69 | 16.07 | 16.59 | 73,468 | +0.54(+3.35%) |
May 09, 2008 | 16.03 | 16.21 | 15.97 | 16.05 | 58,207 | -0.13(-0.78%) |
May 08, 2008 | 16.02 | 16.31 | 15.99 | 16.18 | 347,907 | +0.23(+1.47%) |
May 07, 2008 | 16.60 | 16.72 | 15.90 | 15.95 | 93,103 | -0.67(-4.03%) |
May 06, 2008 | 16.39 | 16.75 | 16.39 | 16.62 | 77,411 | +0.18(+1.08%) |
May 05, 2008 | 16.15 | 16.51 | 16.15 | 16.44 | 132,531 | +0.21(+1.29%) |
May 02, 2008 | 16.86 | 16.91 | 16.15 | 16.23 | 76,607 | -0.46(-2.73%) |