Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.86 | 14.48 | 13.83 | 14.12 | 647,435 | +0.08(+0.57%) |
Jul 30, 2008 | 14.16 | 14.32 | 13.73 | 14.04 | 614,140 | -0.03(-0.23%) |
Jul 29, 2008 | 14.07 | 14.26 | 13.65 | 14.07 | 710,430 | +0.20(+1.43%) |
Jul 28, 2008 | 14.08 | 14.33 | 13.66 | 13.87 | 663,509 | -0.21(-1.53%) |
Jul 25, 2008 | 13.58 | 14.49 | 13.41 | 14.09 | 1,330,486 | +0.95(+7.21%) |
Jul 24, 2008 | 13.51 | 13.64 | 13.04 | 13.14 | 989,854 | -0.34(-2.54%) |
Jul 23, 2008 | 12.52 | 13.53 | 12.34 | 13.48 | 1,639,323 | +1.14(+9.22%) |
Jul 22, 2008 | 11.97 | 12.49 | 11.76 | 12.34 | 910,581 | +0.21(+1.70%) |
Jul 21, 2008 | 11.87 | 12.15 | 11.74 | 12.14 | 685,022 | +0.25(+2.07%) |
Jul 18, 2008 | 11.83 | 12.10 | 11.56 | 11.89 | 568,703 | +0.00(+0.00%) |
Jul 17, 2008 | 11.81 | 12.18 | 11.54 | 11.89 | 747,747 | +0.18(+1.49%) |
Jul 16, 2008 | 11.78 | 12.05 | 11.35 | 11.71 | 1,534,160 | -0.57(-4.66%) |
Jul 15, 2008 | 10.99 | 12.56 | 10.74 | 12.29 | 2,400,336 | +2.13(+21.00%) |
Jul 14, 2008 | 9.375 | 10.66 | 9.375 | 10.15 | 2,168,606 | +1.00(+10.96%) |
Jul 11, 2008 | 9.057 | 9.224 | 8.905 | 9.152 | 382,816 | +0.00(+0.00%) |
Jul 10, 2008 | 9.096 | 9.351 | 9.017 | 9.152 | 228,188 | +0.04(+0.44%) |
Jul 09, 2008 | 9.383 | 9.383 | 8.953 | 9.112 | 262,822 | -0.25(-2.64%) |
Jul 08, 2008 | 9.041 | 9.375 | 8.858 | 9.359 | 361,736 | +0.32(+3.52%) |
Jul 07, 2008 | 9.112 | 9.192 | 8.770 | 9.041 | 520,855 | -0.02(-0.26%) |
Jul 04, 2008 | 8.913 | 9.192 | 8.754 | 9.065 | 223,077 | +0.00(+0.00%) |
Jul 03, 2008 | 8.913 | 9.192 | 8.754 | 9.065 | 223,077 | +0.18(+2.06%) |
Jul 02, 2008 | 8.818 | 9.049 | 8.770 | 8.882 | 504,623 | +0.06(+0.72%) |
Jul 01, 2008 | 8.699 | 9.001 | 8.659 | 8.818 | 505,516 | +0.05(+0.54%) |
Jun 30, 2008 | 8.651 | 8.961 | 8.651 | 8.770 | 517,942 | -0.09(-0.99%) |
Jun 27, 2008 | 8.993 | 9.144 | 8.853 | 8.858 | 800,198 | -0.12(-1.33%) |
Jun 26, 2008 | 9.033 | 9.033 | 8.754 | 8.977 | 472,267 | -0.07(-0.79%) |
Jun 25, 2008 | 8.905 | 9.248 | 8.905 | 9.049 | 518,066 | +0.17(+1.88%) |
Jun 24, 2008 | 8.854 | 9.017 | 8.786 | 8.882 | 490,124 | -0.09(-0.98%) |
Jun 23, 2008 | 9.184 | 9.343 | 8.913 | 8.969 | 675,809 | -0.22(-2.42%) |
Jun 20, 2008 | 9.542 | 9.582 | 9.191 | 9.192 | 4,741,870 | -0.41(-4.31%) |
Jun 19, 2008 | 9.558 | 9.773 | 9.351 | 9.606 | 301,312 | +0.04(+0.42%) |
Jun 18, 2008 | 9.471 | 9.630 | 9.303 | 9.566 | 355,485 | +0.03(+0.33%) |
Jun 17, 2008 | 9.757 | 9.757 | 9.463 | 9.534 | 286,712 | -0.16(-1.64%) |
Jun 16, 2008 | 9.534 | 9.701 | 9.391 | 9.693 | 377,334 | +0.14(+1.42%) |
Jun 13, 2008 | 9.502 | 9.558 | 9.280 | 9.558 | 389,913 | +0.10(+1.09%) |
Jun 12, 2008 | 9.510 | 9.797 | 9.447 | 9.455 | 194,207 | +0.03(+0.34%) |
Jun 11, 2008 | 9.765 | 9.765 | 9.423 | 9.423 | 272,612 | -0.33(-3.43%) |
Jun 10, 2008 | 9.662 | 9.853 | 9.558 | 9.757 | 395,134 | +0.02(+0.16%) |
Jun 09, 2008 | 9.813 | 9.908 | 9.590 | 9.741 | 319,279 | -0.06(-0.65%) |
Jun 06, 2008 | 10.22 | 10.27 | 9.797 | 9.805 | 509,482 | -0.53(-5.08%) |
Jun 05, 2008 | 10.31 | 10.51 | 10.25 | 10.33 | 387,964 | +0.03(+0.31%) |
Jun 04, 2008 | 10.25 | 10.46 | 10.17 | 10.30 | 382,724 | -0.01(-0.08%) |
Jun 03, 2008 | 10.43 | 10.63 | 10.15 | 10.31 | 460,439 | -0.08(-0.77%) |
Jun 02, 2008 | 10.56 | 10.73 | 10.19 | 10.39 | 279,345 | -0.18(-1.73%) |
May 30, 2008 | 10.84 | 10.84 | 10.51 | 10.57 | 564,312 | -0.27(-2.50%) |
May 29, 2008 | 10.61 | 10.98 | 10.61 | 10.84 | 406,677 | +0.21(+1.95%) |
May 28, 2008 | 10.87 | 10.87 | 10.53 | 10.63 | 324,573 | -0.09(-0.82%) |
May 27, 2008 | 10.25 | 10.73 | 10.07 | 10.72 | 478,053 | +0.52(+5.07%) |
May 26, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 359,991 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 359,991 | -0.13(-1.23%) |
May 22, 2008 | 10.23 | 10.51 | 10.13 | 10.33 | 270,136 | +0.16(+1.56%) |
May 21, 2008 | 10.20 | 10.51 | 10.08 | 10.17 | 594,425 | +0.00(+0.00%) |
May 20, 2008 | 9.980 | 10.27 | 9.980 | 10.17 | 431,959 | +0.15(+1.51%) |
May 19, 2008 | 10.19 | 10.27 | 9.932 | 10.02 | 381,156 | -0.18(-1.72%) |
May 16, 2008 | 10.22 | 10.35 | 9.988 | 10.19 | 365,894 | +0.02(+0.16%) |
May 15, 2008 | 10.09 | 10.23 | 9.956 | 10.18 | 213,787 | +0.06(+0.63%) |
May 14, 2008 | 10.16 | 10.28 | 10.08 | 10.12 | 255,610 | -0.02(-0.24%) |
May 13, 2008 | 10.06 | 10.19 | 9.984 | 10.14 | 375,381 | +0.10(+1.03%) |
May 12, 2008 | 9.924 | 10.13 | 9.916 | 10.04 | 282,595 | +0.16(+1.61%) |
May 09, 2008 | 9.860 | 10.11 | 9.773 | 9.876 | 218,182 | -0.11(-1.12%) |
May 08, 2008 | 9.964 | 10.05 | 9.779 | 9.988 | 299,073 | +0.04(+0.40%) |
May 07, 2008 | 10.13 | 10.35 | 9.900 | 9.948 | 295,707 | -0.19(-1.88%) |
May 06, 2008 | 10.01 | 10.27 | 9.860 | 10.14 | 405,339 | +0.06(+0.63%) |
May 05, 2008 | 10.02 | 10.10 | 9.839 | 10.08 | 585,615 | +0.07(+0.72%) |
May 02, 2008 | 10.45 | 10.45 | 9.829 | 10.00 | 744,000 | -0.39(-3.75%) |