Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.51 | 10.84 | 10.43 | 10.61 | 379,890 | -0.02(-0.23%) |
Jul 30, 2008 | 10.86 | 10.94 | 10.46 | 10.64 | 420,229 | -0.07(-0.61%) |
Jul 29, 2008 | 10.70 | 10.92 | 10.52 | 10.70 | 531,319 | +0.25(+2.43%) |
Jul 28, 2008 | 10.61 | 10.88 | 10.27 | 10.45 | 776,270 | -0.18(-1.70%) |
Jul 25, 2008 | 10.59 | 10.96 | 10.45 | 10.63 | 583,998 | +0.17(+1.64%) |
Jul 24, 2008 | 10.99 | 11.27 | 10.42 | 10.46 | 778,152 | -0.48(-4.42%) |
Jul 23, 2008 | 10.33 | 11.63 | 10.33 | 10.94 | 1,977,937 | +0.60(+5.78%) |
Jul 22, 2008 | 9.375 | 10.47 | 8.966 | 10.34 | 1,553,611 | +1.83(+21.56%) |
Jul 21, 2008 | 8.794 | 8.802 | 8.368 | 8.508 | 612,274 | -0.16(-1.89%) |
Jul 18, 2008 | 8.737 | 9.023 | 8.442 | 8.671 | 788,402 | -0.01(-0.09%) |
Jul 17, 2008 | 9.048 | 9.048 | 8.540 | 8.679 | 1,409,994 | -0.23(-2.57%) |
Jul 16, 2008 | 8.475 | 9.072 | 8.352 | 8.909 | 651,097 | +0.50(+5.94%) |
Jul 15, 2008 | 8.229 | 8.671 | 8.065 | 8.409 | 739,186 | +0.03(+0.39%) |
Jul 14, 2008 | 8.753 | 8.761 | 8.319 | 8.377 | 668,693 | -0.29(-3.31%) |
Jul 11, 2008 | 8.679 | 8.884 | 8.352 | 8.663 | 1,296,584 | -0.07(-0.84%) |
Jul 10, 2008 | 9.007 | 9.154 | 8.688 | 8.737 | 545,905 | -0.29(-3.26%) |
Jul 09, 2008 | 9.597 | 9.777 | 9.032 | 9.032 | 561,407 | -0.58(-6.05%) |
Jul 08, 2008 | 9.122 | 9.621 | 9.064 | 9.613 | 787,230 | +0.55(+6.05%) |
Jul 07, 2008 | 9.154 | 9.269 | 8.901 | 9.064 | 759,767 | -0.03(-0.36%) |
Jul 04, 2008 | 8.598 | 9.204 | 8.598 | 9.097 | 491,562 | +0.00(+0.00%) |
Jul 03, 2008 | 8.598 | 9.204 | 8.598 | 9.097 | 491,562 | +0.43(+4.91%) |
Jul 02, 2008 | 9.064 | 9.138 | 8.639 | 8.671 | 668,693 | -0.41(-4.51%) |
Jul 01, 2008 | 9.253 | 9.375 | 8.941 | 9.081 | 845,144 | -0.34(-3.57%) |
Jun 30, 2008 | 9.687 | 9.785 | 9.400 | 9.416 | 534,038 | -0.29(-2.95%) |
Jun 27, 2008 | 9.367 | 9.728 | 8.663 | 9.703 | 2,489,037 | +0.05(+0.51%) |
Jun 26, 2008 | 10.28 | 10.29 | 9.654 | 9.654 | 718,075 | -0.77(-7.38%) |
Jun 25, 2008 | 9.908 | 10.53 | 9.899 | 10.42 | 552,170 | +0.52(+5.29%) |
Jun 24, 2008 | 9.580 | 10.01 | 9.416 | 9.899 | 2,298,806 | +0.24(+2.46%) |
Jun 23, 2008 | 9.940 | 9.990 | 9.662 | 9.662 | 449,952 | -0.28(-2.80%) |
Jun 20, 2008 | 9.940 | 10.24 | 9.801 | 9.940 | 961,574 | -0.20(-2.02%) |
Jun 19, 2008 | 10.07 | 10.31 | 9.949 | 10.15 | 410,206 | +0.06(+0.57%) |
Jun 18, 2008 | 10.28 | 10.37 | 9.875 | 10.09 | 518,472 | -0.26(-2.53%) |
Jun 17, 2008 | 10.54 | 10.54 | 10.32 | 10.35 | 251,589 | -0.18(-1.71%) |
Jun 16, 2008 | 10.50 | 10.60 | 10.32 | 10.53 | 330,742 | -0.02(-0.23%) |
Jun 13, 2008 | 10.39 | 10.60 | 10.24 | 10.55 | 330,162 | +0.23(+2.22%) |
Jun 12, 2008 | 10.37 | 10.65 | 10.26 | 10.33 | 261,595 | -0.03(-0.32%) |
Jun 11, 2008 | 10.69 | 10.69 | 10.36 | 10.36 | 542,453 | -0.38(-3.58%) |
Jun 10, 2008 | 10.55 | 10.75 | 10.45 | 10.74 | 420,665 | +0.16(+1.47%) |
Jun 09, 2008 | 10.66 | 10.78 | 10.52 | 10.59 | 363,554 | -0.07(-0.69%) |
Jun 06, 2008 | 11.17 | 11.18 | 10.66 | 10.66 | 323,663 | -0.58(-5.17%) |
Jun 05, 2008 | 11.02 | 11.41 | 11.01 | 11.24 | 452,697 | +0.24(+2.16%) |
Jun 04, 2008 | 10.66 | 11.01 | 10.64 | 11.00 | 345,677 | +0.26(+2.44%) |
Jun 03, 2008 | 10.76 | 10.89 | 10.60 | 10.74 | 263,598 | +0.05(+0.46%) |
Jun 02, 2008 | 11.03 | 11.04 | 10.56 | 10.69 | 491,061 | -0.33(-2.97%) |
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,268 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,446 | +0.32(+2.95%) |
May 28, 2008 | 10.64 | 10.85 | 10.39 | 10.83 | 657,053 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,386 | +0.19(+1.80%) |
May 26, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 313,326 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.64 | 10.40 | 10.51 | 227,182 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,127 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,280 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,427 | -0.10(-0.92%) |
May 16, 2008 | 11.14 | 11.22 | 10.61 | 10.70 | 411,284 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,308 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,645 | -0.03(-0.29%) |
May 13, 2008 | 11.05 | 11.26 | 10.96 | 11.22 | 215,830 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.73 | 11.06 | 233,081 | +0.38(+3.52%) |
May 09, 2008 | 10.64 | 10.84 | 10.60 | 10.69 | 200,324 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,093 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,494 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,333 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 277,006 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.23 | 11.02 | 11.07 | 275,516 | +0.01(+0.07%) |