Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.670 | 6.070 | 5.580 | 5.880 | 2,351,888 | +0.09(+1.55%) |
Jul 30, 2008 | 6.190 | 6.450 | 5.665 | 5.790 | 2,336,889 | -0.12(-2.03%) |
Jul 29, 2008 | 5.910 | 5.970 | 5.140 | 5.910 | 3,657,548 | +0.53(+9.85%) |
Jul 28, 2008 | 6.320 | 6.320 | 5.150 | 5.380 | 6,021,076 | -1.13(-17.36%) |
Jul 25, 2008 | 5.940 | 7.070 | 5.750 | 6.510 | 4,268,134 | +0.09(+1.40%) |
Jul 24, 2008 | 7.620 | 7.720 | 6.240 | 6.420 | 3,364,927 | -1.30(-16.84%) |
Jul 23, 2008 | 7.210 | 8.730 | 7.140 | 7.720 | 4,198,808 | +0.28(+3.76%) |
Jul 22, 2008 | 7.175 | 7.570 | 6.500 | 7.440 | 1,969,405 | +0.27(+3.77%) |
Jul 21, 2008 | 6.950 | 7.370 | 6.686 | 7.170 | 1,528,740 | +0.22(+3.17%) |
Jul 18, 2008 | 7.180 | 7.500 | 5.100 | 6.950 | 1,724,694 | -0.18(-2.52%) |
Jul 17, 2008 | 6.660 | 7.190 | 6.380 | 7.130 | 2,978,065 | +0.59(+9.02%) |
Jul 16, 2008 | 5.750 | 6.600 | 5.470 | 6.540 | 3,333,079 | +0.74(+12.76%) |
Jul 15, 2008 | 5.950 | 6.180 | 5.330 | 5.800 | 4,085,641 | -0.21(-3.49%) |
Jul 14, 2008 | 6.730 | 6.730 | 5.830 | 6.010 | 1,547,354 | -0.47(-7.25%) |
Jul 11, 2008 | 6.270 | 6.910 | 5.900 | 6.480 | 2,635,718 | +0.20(+3.18%) |
Jul 10, 2008 | 7.040 | 7.040 | 6.180 | 6.280 | 2,921,694 | -0.60(-8.72%) |
Jul 09, 2008 | 8.260 | 8.310 | 6.790 | 6.880 | 3,562,588 | -1.39(-16.81%) |
Jul 08, 2008 | 7.000 | 8.300 | 6.940 | 8.270 | 2,671,456 | +1.29(+18.48%) |
Jul 07, 2008 | 7.510 | 7.850 | 6.510 | 6.980 | 3,735,629 | -0.54(-7.18%) |
Jul 04, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | +0.00(+0.00%) |
Jul 03, 2008 | 7.610 | 7.610 | 7.090 | 7.520 | 1,520,099 | -0.08(-1.05%) |
Jul 02, 2008 | 8.660 | 8.760 | 7.520 | 7.600 | 4,524,058 | -1.14(-13.04%) |
Jul 01, 2008 | 7.850 | 9.330 | 7.740 | 8.740 | 6,575,547 | +0.75(+9.39%) |
Jun 30, 2008 | 8.450 | 8.450 | 7.990 | 7.990 | 1,595,514 | -0.44(-5.22%) |
Jun 27, 2008 | 8.520 | 9.010 | 8.420 | 8.430 | 3,482,319 | -0.17(-1.98%) |
Jun 26, 2008 | 9.530 | 9.730 | 8.470 | 8.600 | 3,616,090 | -1.48(-14.68%) |
Jun 25, 2008 | 9.510 | 10.76 | 9.510 | 10.08 | 4,550,262 | +0.42(+4.35%) |
Jun 24, 2008 | 10.31 | 10.37 | 9.490 | 9.660 | 4,410,603 | -0.78(-7.47%) |
Jun 23, 2008 | 11.05 | 11.10 | 10.37 | 10.44 | 1,195,229 | -0.59(-5.35%) |
Jun 20, 2008 | 11.42 | 11.46 | 10.82 | 11.03 | 2,612,633 | -0.46(-4.00%) |
Jun 19, 2008 | 12.00 | 12.00 | 10.87 | 11.49 | 4,618,238 | -0.30(-2.54%) |
Jun 18, 2008 | 12.89 | 12.89 | 11.74 | 11.79 | 3,130,001 | -1.13(-8.75%) |
Jun 17, 2008 | 13.87 | 13.94 | 12.82 | 12.92 | 2,228,809 | -0.92(-6.65%) |
Jun 16, 2008 | 13.92 | 14.09 | 13.45 | 13.84 | 1,020,626 | -0.16(-1.14%) |
Jun 13, 2008 | 14.23 | 14.40 | 13.75 | 14.00 | 1,057,579 | -0.12(-0.85%) |
Jun 12, 2008 | 13.97 | 14.26 | 13.71 | 14.12 | 2,635,864 | +0.42(+3.07%) |
Jun 11, 2008 | 14.71 | 14.87 | 13.64 | 13.70 | 2,876,652 | -1.05(-7.12%) |
Jun 10, 2008 | 14.75 | 15.20 | 14.57 | 14.75 | 3,008,776 | -0.46(-3.02%) |
Jun 09, 2008 | 15.42 | 15.81 | 15.14 | 15.21 | 2,580,259 | -0.38(-2.44%) |
Jun 06, 2008 | 15.90 | 16.13 | 15.53 | 15.59 | 2,557,923 | -0.47(-2.93%) |
Jun 05, 2008 | 16.31 | 16.40 | 15.76 | 16.06 | 2,342,320 | -0.33(-2.01%) |
Jun 04, 2008 | 16.34 | 17.09 | 16.21 | 16.39 | 2,811,145 | +0.02(+0.12%) |
Jun 03, 2008 | 18.02 | 18.02 | 16.16 | 16.37 | 5,395,714 | -1.54(-8.60%) |
Jun 02, 2008 | 18.45 | 18.50 | 17.78 | 17.91 | 1,644,339 | -0.68(-3.66%) |
May 30, 2008 | 19.62 | 19.66 | 18.37 | 18.59 | 2,464,668 | -0.39(-2.05%) |
May 29, 2008 | 18.78 | 19.47 | 18.40 | 18.98 | 4,044,763 | +1.06(+5.92%) |
May 28, 2008 | 18.66 | 19.28 | 17.85 | 17.92 | 3,524,665 | -1.11(-5.83%) |
May 27, 2008 | 19.43 | 20.49 | 18.51 | 19.03 | 3,656,212 | +0.59(+3.20%) |
May 26, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 1,625,279 | -0.81(-4.21%) |
May 22, 2008 | 19.50 | 19.80 | 18.95 | 19.25 | 1,432,363 | -0.45(-2.28%) |
May 21, 2008 | 19.83 | 20.44 | 18.86 | 19.70 | 2,502,104 | -0.12(-0.61%) |
May 20, 2008 | 21.23 | 21.23 | 19.62 | 19.82 | 1,923,073 | -1.60(-7.47%) |
May 19, 2008 | 23.12 | 25.00 | 20.65 | 21.42 | 3,214,324 | -1.13(-5.01%) |
May 16, 2008 | 22.70 | 22.75 | 21.85 | 22.55 | 877,532 | -0.02(-0.09%) |
May 15, 2008 | 21.64 | 22.68 | 21.27 | 22.57 | 770,290 | +0.89(+4.11%) |
May 14, 2008 | 21.52 | 21.99 | 21.44 | 21.68 | 740,220 | +0.16(+0.74%) |
May 13, 2008 | 21.65 | 21.80 | 21.15 | 21.52 | 866,081 | +0.14(+0.65%) |
May 12, 2008 | 21.69 | 21.75 | 21.02 | 21.38 | 617,392 | -0.13(-0.60%) |
May 09, 2008 | 21.29 | 21.73 | 21.10 | 21.51 | 370,214 | -0.29(-1.33%) |
May 08, 2008 | 21.59 | 22.06 | 20.64 | 21.80 | 2,073,834 | +0.44(+2.06%) |
May 07, 2008 | 21.97 | 22.40 | 21.29 | 21.36 | 698,642 | -0.47(-2.15%) |
May 06, 2008 | 21.36 | 21.88 | 20.99 | 21.83 | 1,310,709 | +0.02(+0.09%) |
May 05, 2008 | 22.37 | 22.37 | 21.39 | 21.81 | 1,101,752 | -0.38(-1.71%) |
May 02, 2008 | 22.98 | 23.10 | 22.15 | 22.19 | 1,535,713 | -0.52(-2.29%) |