Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.271 | 9.271 | 9.112 | 9.206 | 3,396,272 | -0.10(-1.02%) |
Jul 30, 2008 | 9.105 | 9.301 | 9.083 | 9.301 | 3,115,124 | +0.24(+2.66%) |
Jul 29, 2008 | 9.060 | 9.135 | 8.996 | 9.060 | 3,115,203 | -0.08(-0.91%) |
Jul 28, 2008 | 9.097 | 9.202 | 9.052 | 9.143 | 1,852,555 | +0.05(+0.56%) |
Jul 25, 2008 | 9.166 | 9.214 | 9.048 | 9.093 | 3,739,055 | -0.06(-0.64%) |
Jul 24, 2008 | 9.168 | 9.301 | 9.054 | 9.151 | 2,861,335 | -0.05(-0.53%) |
Jul 23, 2008 | 9.247 | 9.307 | 9.159 | 9.200 | 3,047,655 | -0.06(-0.63%) |
Jul 22, 2008 | 9.364 | 9.417 | 9.236 | 9.259 | 3,580,409 | -0.14(-1.53%) |
Jul 21, 2008 | 9.293 | 9.425 | 9.196 | 9.402 | 3,586,654 | +0.16(+1.71%) |
Jul 18, 2008 | 9.143 | 9.338 | 9.143 | 9.245 | 3,500,477 | +0.08(+0.86%) |
Jul 17, 2008 | 9.234 | 9.273 | 9.058 | 9.166 | 3,439,099 | -0.11(-1.16%) |
Jul 16, 2008 | 9.328 | 9.388 | 9.198 | 9.273 | 3,380,340 | -0.04(-0.48%) |
Jul 15, 2008 | 9.473 | 9.570 | 9.285 | 9.317 | 3,402,734 | -0.22(-2.35%) |
Jul 14, 2008 | 9.698 | 9.706 | 9.514 | 9.542 | 2,649,690 | -0.09(-0.95%) |
Jul 11, 2008 | 9.506 | 9.659 | 9.467 | 9.633 | 3,712,155 | +0.10(+1.00%) |
Jul 10, 2008 | 9.415 | 9.585 | 9.402 | 9.538 | 4,009,621 | +0.15(+1.55%) |
Jul 09, 2008 | 9.352 | 9.576 | 9.348 | 9.392 | 3,073,340 | +0.06(+0.61%) |
Jul 08, 2008 | 9.489 | 9.491 | 9.175 | 9.336 | 3,784,451 | -0.16(-1.68%) |
Jul 07, 2008 | 9.664 | 9.696 | 9.400 | 9.496 | 5,229,541 | -0.15(-1.51%) |
Jul 04, 2008 | 10.05 | 10.07 | 9.627 | 9.641 | 2,703,732 | +0.00(+0.00%) |
Jul 03, 2008 | 10.05 | 10.07 | 9.627 | 9.641 | 2,703,732 | -0.40(-3.95%) |
Jul 02, 2008 | 9.981 | 10.13 | 9.937 | 10.04 | 4,028,656 | +0.06(+0.61%) |
Jul 01, 2008 | 9.797 | 10.00 | 9.769 | 9.977 | 3,543,042 | +0.09(+0.94%) |
Jun 30, 2008 | 9.637 | 9.959 | 9.544 | 9.884 | 2,866,087 | +0.22(+2.30%) |
Jun 27, 2008 | 9.708 | 9.779 | 9.662 | 9.662 | 3,291,950 | -0.07(-0.77%) |
Jun 26, 2008 | 9.819 | 9.896 | 9.736 | 9.736 | 2,425,666 | -0.16(-1.60%) |
Jun 25, 2008 | 9.892 | 9.935 | 9.761 | 9.894 | 2,447,418 | +0.05(+0.53%) |
Jun 24, 2008 | 9.894 | 9.957 | 9.751 | 9.842 | 2,456,745 | -0.12(-1.16%) |
Jun 23, 2008 | 9.844 | 10.02 | 9.797 | 9.957 | 2,088,392 | +0.14(+1.40%) |
Jun 20, 2008 | 9.830 | 9.973 | 9.815 | 9.819 | 3,832,065 | -0.04(-0.45%) |
Jun 19, 2008 | 10.02 | 10.07 | 9.821 | 9.864 | 2,409,353 | -0.17(-1.71%) |
Jun 18, 2008 | 10.04 | 10.21 | 9.987 | 10.04 | 3,591,308 | -0.03(-0.32%) |
Jun 17, 2008 | 9.949 | 10.09 | 9.904 | 10.07 | 2,619,264 | +0.13(+1.28%) |
Jun 16, 2008 | 9.933 | 9.955 | 9.868 | 9.941 | 3,534,243 | +0.02(+0.18%) |
Jun 13, 2008 | 10.000 | 10.01 | 9.823 | 9.923 | 3,781,205 | -0.08(-0.83%) |
Jun 12, 2008 | 10.14 | 10.16 | 9.977 | 10.01 | 2,503,079 | -0.11(-1.04%) |
Jun 11, 2008 | 10.11 | 10.23 | 10.07 | 10.11 | 3,106,805 | +0.02(+0.18%) |
Jun 10, 2008 | 10.10 | 10.15 | 10.04 | 10.09 | 3,025,202 | -0.07(-0.66%) |
Jun 09, 2008 | 10.14 | 10.24 | 10.09 | 10.16 | 3,916,305 | +0.07(+0.68%) |
Jun 06, 2008 | 10.05 | 10.26 | 10.05 | 10.09 | 3,254,626 | -0.05(-0.52%) |
Jun 05, 2008 | 10.11 | 10.20 | 10.04 | 10.14 | 4,132,010 | +0.12(+1.23%) |
Jun 04, 2008 | 10.09 | 10.11 | 9.969 | 10.02 | 2,628,349 | -0.08(-0.84%) |
Jun 03, 2008 | 10.16 | 10.26 | 10.03 | 10.10 | 4,097,266 | -0.04(-0.40%) |
Jun 02, 2008 | 10.09 | 10.19 | 10.02 | 10.15 | 2,924,189 | +0.01(+0.12%) |
May 30, 2008 | 10.31 | 10.31 | 10.02 | 10.13 | 11,364,809 | -0.09(-0.85%) |
May 29, 2008 | 10.20 | 10.27 | 10.17 | 10.22 | 3,378,206 | +0.05(+0.48%) |
May 28, 2008 | 10.19 | 10.25 | 10.11 | 10.17 | 3,873,849 | -0.02(-0.16%) |
May 27, 2008 | 10.05 | 10.19 | 10.05 | 10.19 | 3,229,510 | +0.14(+1.35%) |
May 26, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 2,115,751 | -0.12(-1.13%) |
May 22, 2008 | 10.18 | 10.27 | 10.10 | 10.17 | 2,524,816 | -0.01(-0.10%) |
May 21, 2008 | 10.25 | 10.32 | 10.14 | 10.18 | 2,899,103 | -0.07(-0.69%) |
May 20, 2008 | 10.14 | 10.39 | 10.14 | 10.25 | 3,439,509 | +0.08(+0.80%) |
May 19, 2008 | 10.17 | 10.29 | 10.12 | 10.17 | 3,865,520 | -0.05(-0.48%) |
May 16, 2008 | 9.937 | 10.24 | 9.937 | 10.22 | 2,857,308 | +0.15(+1.49%) |
May 15, 2008 | 10.12 | 10.14 | 10.01 | 10.07 | 3,732,257 | -0.03(-0.34%) |
May 14, 2008 | 10.05 | 10.12 | 10.03 | 10.10 | 2,598,910 | +0.03(+0.26%) |
May 13, 2008 | 9.969 | 10.07 | 9.876 | 10.07 | 3,047,196 | +0.09(+0.89%) |
May 12, 2008 | 9.886 | 9.995 | 9.864 | 9.985 | 3,989,574 | +0.10(+1.00%) |
May 09, 2008 | 9.864 | 9.929 | 9.763 | 9.886 | 1,676,876 | -0.04(-0.45%) |
May 08, 2008 | 10.04 | 10.07 | 9.809 | 9.931 | 3,939,391 | -0.05(-0.51%) |
May 07, 2008 | 9.866 | 10.09 | 9.850 | 9.981 | 3,905,002 | +0.07(+0.76%) |
May 06, 2008 | 9.862 | 10.01 | 9.846 | 9.906 | 2,281,871 | +0.00(+0.04%) |
May 05, 2008 | 9.666 | 9.923 | 9.617 | 9.902 | 4,280,924 | +0.24(+2.45%) |
May 02, 2008 | 9.674 | 9.791 | 9.599 | 9.666 | 3,052,951 | +0.04(+0.46%) |