Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.140 | 8.140 | 7.878 | 8.045 | 4,543,301 | -0.08(-1.03%) |
Jul 30, 2008 | 8.069 | 8.408 | 8.027 | 8.128 | 4,229,845 | -0.10(-1.16%) |
Jul 29, 2008 | 8.224 | 8.432 | 8.224 | 8.224 | 4,253,092 | -0.18(-2.13%) |
Jul 28, 2008 | 8.760 | 8.760 | 8.343 | 8.402 | 3,442,225 | +0.05(+0.57%) |
Jul 25, 2008 | 8.235 | 8.373 | 8.045 | 8.355 | 9,202,860 | +0.45(+5.65%) |
Jul 24, 2008 | 7.955 | 7.973 | 7.794 | 7.908 | 4,209,983 | -0.14(-1.70%) |
Jul 23, 2008 | 7.985 | 8.230 | 7.753 | 8.045 | 3,298,779 | +0.11(+1.35%) |
Jul 22, 2008 | 7.741 | 8.027 | 7.622 | 7.938 | 7,217,320 | +0.19(+2.46%) |
Jul 21, 2008 | 7.854 | 7.985 | 7.729 | 7.747 | 2,737,386 | -0.15(-1.89%) |
Jul 18, 2008 | 7.687 | 7.902 | 7.491 | 7.896 | 5,286,736 | +0.15(+1.92%) |
Jul 17, 2008 | 7.252 | 7.747 | 7.234 | 7.747 | 11,384,989 | +0.62(+8.70%) |
Jul 16, 2008 | 7.139 | 7.193 | 6.960 | 7.127 | 4,685,406 | -0.05(-0.75%) |
Jul 15, 2008 | 6.799 | 7.210 | 6.656 | 7.181 | 3,617,487 | +0.21(+3.08%) |
Jul 14, 2008 | 7.169 | 7.264 | 6.835 | 6.966 | 2,351,858 | -0.20(-2.83%) |
Jul 11, 2008 | 6.489 | 7.282 | 6.358 | 7.169 | 8,290,358 | +0.51(+7.60%) |
Jul 10, 2008 | 6.424 | 6.686 | 6.168 | 6.662 | 8,581,562 | +0.54(+8.75%) |
Jul 09, 2008 | 6.180 | 6.257 | 5.965 | 6.126 | 3,063,359 | +0.00(+0.00%) |
Jul 08, 2008 | 6.090 | 6.132 | 5.899 | 6.126 | 4,306,379 | +0.01(+0.10%) |
Jul 07, 2008 | 6.430 | 6.561 | 6.013 | 6.120 | 4,260,642 | -0.35(-5.35%) |
Jul 04, 2008 | 6.555 | 6.674 | 6.317 | 6.466 | 2,443,138 | +0.00(+0.00%) |
Jul 03, 2008 | 6.555 | 6.674 | 6.317 | 6.466 | 2,443,138 | +0.05(+0.74%) |
Jul 02, 2008 | 6.787 | 6.793 | 6.418 | 6.418 | 2,917,612 | -0.22(-3.32%) |
Jul 01, 2008 | 6.829 | 6.835 | 6.293 | 6.638 | 4,934,667 | -0.15(-2.28%) |
Jun 30, 2008 | 6.615 | 6.889 | 6.531 | 6.793 | 10,427,225 | +0.42(+6.64%) |
Jun 27, 2008 | 6.954 | 6.954 | 5.816 | 6.370 | 26,635,636 | -0.56(-8.08%) |
Jun 26, 2008 | 7.497 | 7.497 | 6.919 | 6.930 | 9,584,015 | -0.60(-7.92%) |
Jun 25, 2008 | 7.747 | 7.789 | 7.479 | 7.526 | 7,273,337 | -0.26(-3.37%) |
Jun 24, 2008 | 7.747 | 7.794 | 7.544 | 7.789 | 7,811,627 | +0.16(+2.11%) |
Jun 23, 2008 | 7.651 | 7.836 | 7.449 | 7.628 | 10,798,029 | -0.02(-0.31%) |
Jun 20, 2008 | 7.663 | 7.777 | 7.449 | 7.651 | 13,600,291 | -0.01(-0.16%) |
Jun 19, 2008 | 7.371 | 7.866 | 7.240 | 7.663 | 72,038,312 | -4.77(-38.35%) |
Jun 18, 2008 | 12.07 | 12.43 | 11.71 | 12.43 | 15,186,541 | +0.34(+2.81%) |
Jun 17, 2008 | 12.48 | 12.50 | 11.89 | 12.09 | 2,620,130 | -0.36(-2.92%) |
Jun 16, 2008 | 12.54 | 12.57 | 12.43 | 12.45 | 1,201,602 | -0.12(-0.95%) |
Jun 13, 2008 | 12.62 | 12.70 | 12.52 | 12.57 | 1,090,006 | -0.04(-0.33%) |
Jun 12, 2008 | 12.54 | 12.62 | 12.45 | 12.62 | 1,782,766 | +0.10(+0.81%) |
Jun 11, 2008 | 12.75 | 12.78 | 12.45 | 12.51 | 1,531,354 | -0.17(-1.36%) |
Jun 10, 2008 | 12.78 | 12.96 | 12.53 | 12.69 | 7,197,514 | +0.12(+0.95%) |
Jun 09, 2008 | 12.56 | 12.65 | 12.07 | 12.57 | 3,573,552 | +0.01(+0.05%) |
Jun 06, 2008 | 12.86 | 12.87 | 12.53 | 12.56 | 4,690,415 | -0.34(-2.63%) |
Jun 05, 2008 | 12.91 | 12.94 | 12.79 | 12.90 | 3,719,229 | +0.10(+0.74%) |
Jun 04, 2008 | 12.67 | 13.15 | 12.63 | 12.81 | 3,510,450 | +0.17(+1.37%) |
Jun 03, 2008 | 12.96 | 12.96 | 12.50 | 12.63 | 2,150,867 | -0.23(-1.76%) |
Jun 02, 2008 | 13.07 | 13.10 | 12.80 | 12.86 | 1,153,484 | -0.21(-1.60%) |
May 30, 2008 | 13.18 | 13.21 | 12.90 | 13.07 | 4,763,898 | +0.00(+0.00%) |
May 29, 2008 | 13.24 | 13.28 | 13.07 | 13.07 | 3,147,511 | -0.19(-1.44%) |
May 28, 2008 | 13.41 | 13.48 | 13.19 | 13.26 | 1,262,851 | -0.06(-0.45%) |
May 27, 2008 | 13.29 | 13.41 | 13.24 | 13.32 | 936,276 | +0.10(+0.72%) |
May 26, 2008 | 13.22 | 13.36 | 13.12 | 13.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.36 | 13.12 | 13.22 | 1,013,013 | -0.08(-0.63%) |
May 22, 2008 | 13.34 | 13.41 | 13.22 | 13.31 | 1,054,261 | +0.02(+0.13%) |
May 21, 2008 | 13.43 | 13.48 | 13.26 | 13.29 | 2,168,335 | -0.17(-1.24%) |
May 20, 2008 | 13.53 | 13.58 | 13.36 | 13.46 | 1,232,407 | -0.04(-0.31%) |
May 19, 2008 | 13.77 | 13.77 | 13.41 | 13.50 | 3,177,279 | -0.39(-2.83%) |
May 16, 2008 | 14.00 | 14.00 | 13.87 | 13.89 | 1,804,088 | -0.05(-0.39%) |
May 15, 2008 | 14.12 | 14.14 | 13.81 | 13.94 | 6,247,567 | -0.15(-1.06%) |
May 14, 2008 | 14.12 | 14.27 | 13.99 | 14.09 | 2,930,887 | +0.11(+0.81%) |
May 13, 2008 | 13.74 | 14.12 | 13.74 | 13.98 | 7,770,064 | +0.33(+2.45%) |
May 12, 2008 | 13.44 | 14.03 | 13.37 | 13.65 | 5,252,649 | +0.15(+1.10%) |
May 09, 2008 | 13.66 | 13.71 | 13.25 | 13.50 | 2,236,159 | -0.35(-2.50%) |
May 08, 2008 | 13.80 | 13.84 | 13.67 | 13.84 | 1,332,424 | +0.10(+0.69%) |
May 07, 2008 | 13.96 | 14.00 | 13.68 | 13.75 | 1,384,366 | -0.20(-1.41%) |
May 06, 2008 | 13.99 | 14.05 | 13.87 | 13.94 | 1,679,564 | -0.06(-0.43%) |
May 05, 2008 | 13.85 | 14.00 | 13.85 | 14.00 | 1,053,522 | +0.18(+1.29%) |
May 02, 2008 | 13.77 | 14.09 | 13.77 | 13.83 | 1,822,297 | +0.11(+0.83%) |