Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.085 | 9.085 | 8.792 | 8.979 | 4,070,786 | -0.09(-1.03%) |
Jul 30, 2008 | 9.005 | 9.384 | 8.959 | 9.072 | 3,789,931 | -0.11(-1.16%) |
Jul 29, 2008 | 9.178 | 9.411 | 9.178 | 9.178 | 3,810,760 | -0.20(-2.13%) |
Jul 28, 2008 | 9.777 | 9.777 | 9.311 | 9.378 | 3,084,225 | +0.05(+0.57%) |
Jul 25, 2008 | 9.191 | 9.344 | 8.979 | 9.324 | 8,245,740 | +0.50(+5.65%) |
Jul 24, 2008 | 8.879 | 8.899 | 8.699 | 8.826 | 3,772,135 | -0.15(-1.70%) |
Jul 23, 2008 | 8.912 | 9.185 | 8.653 | 8.979 | 2,955,698 | +0.12(+1.35%) |
Jul 22, 2008 | 8.639 | 8.959 | 8.506 | 8.859 | 6,466,702 | +0.21(+2.46%) |
Jul 21, 2008 | 8.766 | 8.912 | 8.626 | 8.646 | 2,452,692 | -0.17(-1.89%) |
Jul 18, 2008 | 8.580 | 8.819 | 8.360 | 8.812 | 4,736,903 | +0.17(+1.92%) |
Jul 17, 2008 | 8.094 | 8.646 | 8.074 | 8.646 | 10,200,923 | +0.69(+8.70%) |
Jul 16, 2008 | 7.968 | 8.027 | 7.768 | 7.954 | 4,198,113 | -0.06(-0.75%) |
Jul 15, 2008 | 7.589 | 8.047 | 7.429 | 8.014 | 3,241,259 | +0.24(+3.08%) |
Jul 14, 2008 | 8.001 | 8.107 | 7.628 | 7.775 | 2,107,259 | -0.23(-2.83%) |
Jul 11, 2008 | 7.243 | 8.127 | 7.096 | 8.001 | 7,428,141 | +0.57(+7.60%) |
Jul 10, 2008 | 7.170 | 7.462 | 6.884 | 7.436 | 7,689,059 | +0.60(+8.75%) |
Jul 09, 2008 | 6.897 | 6.983 | 6.657 | 6.837 | 2,744,762 | +0.00(+0.00%) |
Jul 08, 2008 | 6.797 | 6.844 | 6.584 | 6.837 | 3,858,505 | +0.01(+0.10%) |
Jul 07, 2008 | 7.176 | 7.323 | 6.711 | 6.830 | 3,817,525 | -0.39(-5.35%) |
Jul 04, 2008 | 7.316 | 7.449 | 7.050 | 7.216 | 2,189,046 | +0.00(+0.00%) |
Jul 03, 2008 | 7.316 | 7.449 | 7.050 | 7.216 | 2,189,046 | +0.05(+0.74%) |
Jul 02, 2008 | 7.575 | 7.582 | 7.163 | 7.163 | 2,614,173 | -0.25(-3.32%) |
Jul 01, 2008 | 7.622 | 7.628 | 7.023 | 7.409 | 4,421,450 | -0.17(-2.28%) |
Jun 30, 2008 | 7.382 | 7.688 | 7.289 | 7.582 | 9,342,769 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.491 | 7.110 | 23,865,466 | -0.63(-8.08%) |
Jun 26, 2008 | 8.367 | 8.367 | 7.722 | 7.735 | 8,587,254 | -0.67(-7.92%) |
Jun 25, 2008 | 8.646 | 8.693 | 8.347 | 8.400 | 6,516,893 | -0.29(-3.37%) |
Jun 24, 2008 | 8.646 | 8.699 | 8.420 | 8.693 | 6,999,199 | +0.18(+2.11%) |
Jun 23, 2008 | 8.540 | 8.746 | 8.313 | 8.513 | 9,675,008 | -0.03(-0.31%) |
Jun 20, 2008 | 8.553 | 8.679 | 8.313 | 8.540 | 12,185,828 | -0.01(-0.16%) |
Jun 19, 2008 | 8.227 | 8.779 | 8.081 | 8.553 | 64,546,156 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,607,104 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,630 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,632 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,643 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.09 | 13.90 | 14.08 | 1,597,354 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,089 | -0.19(-1.36%) |
Jun 10, 2008 | 14.27 | 14.47 | 13.98 | 14.16 | 6,448,955 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,201,894 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,202,601 | -0.38(-2.63%) |
Jun 05, 2008 | 14.41 | 14.44 | 14.27 | 14.40 | 3,332,420 | +0.11(+0.75%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,355 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.47 | 13.95 | 14.10 | 1,927,172 | -0.25(-1.76%) |
Jun 02, 2008 | 14.59 | 14.63 | 14.29 | 14.35 | 1,033,519 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.59 | 4,268,441 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.59 | 14.59 | 2,820,162 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,512 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,901 | +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 | 907,657 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,615 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,942,823 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,234 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,846,834 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,459 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.42 | 15.56 | 5,597,805 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.62 | 15.73 | 2,626,068 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.76 | 15.33 | 15.60 | 6,961,959 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,361 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,593 | -0.39(-2.50%) |
May 08, 2008 | 15.40 | 15.45 | 15.26 | 15.45 | 1,193,849 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,389 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.68 | 15.48 | 15.56 | 1,504,885 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 943,953 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,774 | +0.13(+0.83%) |