Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.83 | 11.50 | 10.48 | 10.88 | 117,355 | -0.17(-1.57%) |
Jul 30, 2008 | 10.09 | 11.18 | 10.06 | 11.05 | 112,067 | +1.00(+9.90%) |
Jul 29, 2008 | 10.06 | 10.09 | 8.535 | 10.06 | 48,491 | +1.52(+17.74%) |
Jul 28, 2008 | 10.09 | 10.10 | 8.427 | 8.542 | 97,134 | -1.60(-15.79%) |
Jul 25, 2008 | 9.560 | 10.26 | 9.278 | 10.14 | 128,503 | +0.57(+5.95%) |
Jul 24, 2008 | 10.06 | 10.06 | 9.531 | 9.574 | 36,962 | -0.29(-2.93%) |
Jul 23, 2008 | 9.740 | 10.82 | 9.607 | 9.863 | 123,074 | +0.16(+1.64%) |
Jul 22, 2008 | 8.571 | 9.754 | 8.174 | 9.704 | 61,991 | +1.08(+12.46%) |
Jul 21, 2008 | 8.362 | 9.091 | 8.239 | 8.629 | 124,007 | +0.30(+3.55%) |
Jul 18, 2008 | 8.795 | 8.795 | 8.232 | 8.333 | 58,505 | -0.52(-5.87%) |
Jul 17, 2008 | 8.254 | 9.293 | 8.254 | 8.853 | 137,422 | +0.75(+9.26%) |
Jul 16, 2008 | 7.280 | 8.290 | 6.984 | 8.102 | 105,578 | +0.84(+11.52%) |
Jul 15, 2008 | 7.236 | 7.835 | 6.890 | 7.265 | 86,212 | -0.02(-0.30%) |
Jul 14, 2008 | 7.922 | 7.922 | 7.251 | 7.287 | 50,848 | -0.53(-6.74%) |
Jul 11, 2008 | 7.330 | 7.821 | 7.056 | 7.814 | 81,618 | +0.40(+5.45%) |
Jul 10, 2008 | 7.503 | 7.503 | 7.265 | 7.410 | 76,058 | -0.09(-1.15%) |
Jul 09, 2008 | 7.806 | 7.806 | 7.460 | 7.496 | 78,031 | -0.35(-4.42%) |
Jul 08, 2008 | 7.236 | 7.843 | 7.042 | 7.843 | 93,677 | +0.63(+8.81%) |
Jul 07, 2008 | 7.532 | 7.532 | 7.049 | 7.208 | 165,818 | -0.16(-2.15%) |
Jul 04, 2008 | 7.265 | 7.760 | 7.251 | 7.366 | 63,760 | +0.00(+0.00%) |
Jul 03, 2008 | 7.265 | 7.760 | 7.251 | 7.366 | 63,760 | +0.13(+1.79%) |
Jul 02, 2008 | 7.814 | 7.814 | 7.060 | 7.236 | 143,176 | -0.48(-6.26%) |
Jul 01, 2008 | 7.864 | 7.965 | 7.554 | 7.720 | 115,094 | -0.18(-2.28%) |
Jun 30, 2008 | 8.528 | 8.636 | 7.900 | 7.900 | 135,816 | -0.63(-7.44%) |
Jun 27, 2008 | 9.379 | 9.444 | 8.531 | 8.535 | 468,262 | -0.84(-9.00%) |
Jun 26, 2008 | 9.877 | 9.877 | 9.379 | 9.379 | 44,430 | -0.64(-6.41%) |
Jun 25, 2008 | 9.682 | 10.12 | 9.682 | 10.02 | 61,352 | +0.38(+3.97%) |
Jun 24, 2008 | 9.581 | 9.747 | 9.249 | 9.639 | 38,997 | -0.05(-0.52%) |
Jun 23, 2008 | 10.10 | 10.10 | 9.682 | 9.690 | 44,347 | -0.38(-3.73%) |
Jun 20, 2008 | 10.26 | 10.50 | 9.827 | 10.06 | 157,565 | -0.26(-2.52%) |
Jun 19, 2008 | 10.60 | 10.60 | 10.18 | 10.32 | 67,182 | -0.31(-2.92%) |
Jun 18, 2008 | 10.84 | 10.90 | 10.43 | 10.63 | 50,458 | -0.27(-2.45%) |
Jun 17, 2008 | 11.36 | 11.36 | 10.87 | 10.90 | 45,266 | -0.43(-3.82%) |
Jun 16, 2008 | 11.15 | 11.33 | 10.93 | 11.33 | 26,909 | +0.17(+1.49%) |
Jun 13, 2008 | 11.20 | 11.30 | 10.89 | 11.17 | 45,015 | +0.10(+0.91%) |
Jun 12, 2008 | 10.90 | 11.12 | 10.85 | 11.07 | 48,824 | +0.21(+1.93%) |
Jun 11, 2008 | 11.11 | 11.11 | 10.79 | 10.86 | 42,354 | -0.32(-2.84%) |
Jun 10, 2008 | 11.02 | 11.23 | 10.79 | 11.18 | 22,076 | +0.14(+1.24%) |
Jun 09, 2008 | 11.57 | 11.57 | 10.77 | 11.04 | 35,914 | -0.48(-4.14%) |
Jun 06, 2008 | 11.90 | 11.90 | 11.38 | 11.51 | 54,598 | -0.66(-5.39%) |
Jun 05, 2008 | 11.77 | 12.17 | 11.71 | 12.17 | 44,267 | +0.39(+3.31%) |
Jun 04, 2008 | 11.51 | 12.14 | 11.44 | 11.78 | 55,489 | +0.19(+1.68%) |
Jun 03, 2008 | 11.78 | 11.80 | 11.49 | 11.59 | 36,868 | -0.12(-1.05%) |
Jun 02, 2008 | 11.86 | 11.98 | 11.58 | 11.71 | 61,104 | -0.18(-1.52%) |
May 30, 2008 | 11.90 | 11.92 | 11.70 | 11.89 | 88,733 | +0.00(+0.00%) |
May 29, 2008 | 11.49 | 12.02 | 11.49 | 11.89 | 53,765 | +0.35(+3.06%) |
May 28, 2008 | 11.53 | 11.58 | 11.00 | 11.54 | 31,693 | +0.03(+0.25%) |
May 27, 2008 | 11.20 | 11.51 | 11.06 | 11.51 | 45,985 | +0.35(+3.10%) |
May 26, 2008 | 11.41 | 11.43 | 10.87 | 11.16 | 45,610 | +0.00(+0.00%) |
May 23, 2008 | 11.41 | 11.43 | 10.87 | 11.16 | 45,610 | -0.32(-2.83%) |
May 22, 2008 | 10.91 | 11.49 | 10.91 | 11.49 | 74,984 | +0.64(+5.92%) |
May 21, 2008 | 11.14 | 11.46 | 10.83 | 10.84 | 165,286 | -0.27(-2.40%) |
May 20, 2008 | 11.44 | 11.44 | 11.05 | 11.11 | 202,135 | -0.40(-3.51%) |
May 19, 2008 | 11.53 | 11.59 | 11.36 | 11.51 | 82,530 | -0.04(-0.37%) |
May 16, 2008 | 11.83 | 11.83 | 11.33 | 11.56 | 86,430 | -0.19(-1.60%) |
May 15, 2008 | 11.49 | 11.81 | 11.16 | 11.75 | 34,856 | +0.25(+2.13%) |
May 14, 2008 | 11.46 | 11.68 | 11.41 | 11.50 | 57,384 | +0.06(+0.50%) |
May 13, 2008 | 11.38 | 11.50 | 11.10 | 11.44 | 98,583 | +0.10(+0.89%) |
May 12, 2008 | 11.03 | 11.51 | 11.03 | 11.34 | 97,192 | +0.35(+3.22%) |
May 09, 2008 | 11.18 | 11.40 | 10.71 | 10.99 | 56,651 | -0.18(-1.61%) |
May 08, 2008 | 11.64 | 11.94 | 11.00 | 11.17 | 104,319 | -0.45(-3.85%) |
May 07, 2008 | 12.22 | 12.22 | 11.54 | 11.62 | 87,399 | -0.61(-5.01%) |
May 06, 2008 | 12.34 | 12.38 | 12.07 | 12.23 | 78,317 | -0.18(-1.45%) |
May 05, 2008 | 12.33 | 12.52 | 12.26 | 12.41 | 205,787 | -0.08(-0.64%) |
May 02, 2008 | 12.86 | 12.86 | 12.37 | 12.49 | 43,556 | -0.19(-1.54%) |