Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.084 | 9.084 | 8.791 | 8.978 | 4,071,222 | -0.09(-1.03%) |
Jul 30, 2008 | 9.004 | 9.383 | 8.958 | 9.071 | 3,790,337 | -0.11(-1.16%) |
Jul 29, 2008 | 9.177 | 9.410 | 9.177 | 9.177 | 3,811,168 | -0.20(-2.13%) |
Jul 28, 2008 | 9.776 | 9.776 | 9.310 | 9.377 | 3,084,556 | +0.05(+0.57%) |
Jul 25, 2008 | 9.190 | 9.343 | 8.978 | 9.323 | 8,246,623 | +0.50(+5.65%) |
Jul 24, 2008 | 8.878 | 8.898 | 8.698 | 8.825 | 3,772,539 | -0.15(-1.70%) |
Jul 23, 2008 | 8.911 | 9.184 | 8.652 | 8.978 | 2,956,014 | +0.12(+1.35%) |
Jul 22, 2008 | 8.638 | 8.958 | 8.505 | 8.858 | 6,467,394 | +0.21(+2.46%) |
Jul 21, 2008 | 8.765 | 8.911 | 8.625 | 8.645 | 2,452,954 | -0.17(-1.89%) |
Jul 18, 2008 | 8.579 | 8.818 | 8.359 | 8.811 | 4,737,410 | +0.17(+1.92%) |
Jul 17, 2008 | 8.093 | 8.645 | 8.073 | 8.645 | 10,202,015 | +0.69(+8.70%) |
Jul 16, 2008 | 7.967 | 8.027 | 7.767 | 7.953 | 4,198,562 | -0.06(-0.75%) |
Jul 15, 2008 | 7.588 | 8.047 | 7.428 | 8.013 | 3,241,607 | +0.24(+3.08%) |
Jul 14, 2008 | 8.000 | 8.106 | 7.628 | 7.774 | 2,107,485 | -0.23(-2.83%) |
Jul 11, 2008 | 7.242 | 8.126 | 7.096 | 8.000 | 7,428,936 | +0.57(+7.60%) |
Jul 10, 2008 | 7.169 | 7.461 | 6.883 | 7.435 | 7,689,882 | +0.60(+8.75%) |
Jul 09, 2008 | 6.896 | 6.983 | 6.657 | 6.836 | 2,745,056 | +0.00(+0.00%) |
Jul 08, 2008 | 6.796 | 6.843 | 6.584 | 6.836 | 3,858,918 | +0.01(+0.10%) |
Jul 07, 2008 | 7.175 | 7.322 | 6.710 | 6.830 | 3,817,934 | -0.39(-5.35%) |
Jul 04, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.00(+0.00%) |
Jul 03, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.05(+0.74%) |
Jul 02, 2008 | 7.574 | 7.581 | 7.162 | 7.162 | 2,614,453 | -0.25(-3.32%) |
Jul 01, 2008 | 7.621 | 7.628 | 7.022 | 7.408 | 4,421,924 | -0.17(-2.28%) |
Jun 30, 2008 | 7.382 | 7.687 | 7.288 | 7.581 | 9,343,770 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.490 | 7.109 | 23,868,022 | -0.63(-8.08%) |
Jun 26, 2008 | 8.366 | 8.366 | 7.721 | 7.734 | 8,588,174 | -0.67(-7.92%) |
Jun 25, 2008 | 8.645 | 8.692 | 8.346 | 8.399 | 6,517,591 | -0.29(-3.37%) |
Jun 24, 2008 | 8.645 | 8.698 | 8.419 | 8.692 | 6,999,949 | +0.18(+2.11%) |
Jun 23, 2008 | 8.539 | 8.745 | 8.313 | 8.512 | 9,676,044 | -0.03(-0.31%) |
Jun 20, 2008 | 8.552 | 8.678 | 8.313 | 8.539 | 12,187,133 | -0.01(-0.16%) |
Jun 19, 2008 | 8.226 | 8.778 | 8.080 | 8.552 | 64,553,068 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,608,562 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,882 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,748 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,747 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.08 | 13.90 | 14.08 | 1,597,525 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,236 | -0.19(-1.36%) |
Jun 10, 2008 | 14.26 | 14.46 | 13.98 | 14.16 | 6,449,646 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,202,237 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,203,051 | -0.38(-2.63%) |
Jun 05, 2008 | 14.40 | 14.44 | 14.27 | 14.40 | 3,332,777 | +0.11(+0.74%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,692 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.46 | 13.95 | 14.10 | 1,927,378 | -0.25(-1.76%) |
Jun 02, 2008 | 14.58 | 14.62 | 14.28 | 14.35 | 1,033,629 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.58 | 4,268,898 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.58 | 14.58 | 2,820,464 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,633 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,991 | +0.11(+0.72%) |
May 26, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 907,754 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,716 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,943,031 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,352 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,847,139 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,632 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.41 | 15.56 | 5,598,405 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.61 | 15.73 | 2,626,349 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.75 | 15.33 | 15.60 | 6,962,704 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,865 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,808 | -0.39(-2.50%) |
May 08, 2008 | 15.39 | 15.45 | 15.26 | 15.45 | 1,193,976 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,522 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.67 | 15.47 | 15.56 | 1,505,047 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 944,055 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,949 | +0.13(+0.83%) |