Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.51 | 10.54 | 9.210 | 9.430 | 620,802 | -1.50(-13.72%) |
Jul 30, 2008 | 11.11 | 11.36 | 10.84 | 10.93 | 123,993 | -0.11(-1.00%) |
Jul 29, 2008 | 11.04 | 11.06 | 10.57 | 11.04 | 202,582 | +0.44(+4.15%) |
Jul 28, 2008 | 11.33 | 11.41 | 10.51 | 10.60 | 199,337 | -0.79(-6.94%) |
Jul 25, 2008 | 11.54 | 11.68 | 11.25 | 11.39 | 306,135 | -0.07(-0.61%) |
Jul 24, 2008 | 11.57 | 11.80 | 11.38 | 11.46 | 201,530 | -0.03(-0.26%) |
Jul 23, 2008 | 10.86 | 12.05 | 10.86 | 11.49 | 1,082,821 | +0.76(+7.08%) |
Jul 22, 2008 | 10.29 | 10.80 | 10.24 | 10.73 | 576,602 | +0.37(+3.57%) |
Jul 21, 2008 | 10.09 | 10.62 | 10.09 | 10.36 | 750,743 | +0.47(+4.75%) |
Jul 18, 2008 | 10.36 | 10.36 | 9.740 | 9.890 | 582,745 | -0.46(-4.44%) |
Jul 17, 2008 | 10.02 | 10.49 | 9.870 | 10.35 | 803,520 | +0.35(+3.50%) |
Jul 16, 2008 | 9.650 | 10.14 | 9.490 | 10.00 | 569,211 | +0.41(+4.28%) |
Jul 15, 2008 | 9.450 | 9.720 | 9.020 | 9.590 | 335,417 | +0.02(+0.21%) |
Jul 14, 2008 | 9.730 | 9.730 | 9.450 | 9.570 | 184,388 | +0.13(+1.38%) |
Jul 11, 2008 | 9.640 | 9.650 | 9.210 | 9.440 | 794,420 | -0.31(-3.18%) |
Jul 10, 2008 | 9.750 | 10.05 | 9.720 | 9.750 | 249,263 | +0.00(+0.00%) |
Jul 09, 2008 | 10.07 | 10.30 | 9.720 | 9.750 | 456,908 | -0.30(-2.99%) |
Jul 08, 2008 | 9.600 | 10.08 | 9.420 | 10.05 | 325,129 | +0.43(+4.47%) |
Jul 07, 2008 | 10.16 | 10.30 | 9.530 | 9.620 | 312,945 | -0.46(-4.56%) |
Jul 04, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | +0.00(+0.00%) |
Jul 03, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | -0.71(-6.58%) |
Jul 02, 2008 | 11.28 | 11.30 | 10.76 | 10.79 | 198,407 | -0.51(-4.51%) |
Jul 01, 2008 | 11.10 | 11.35 | 10.93 | 11.30 | 1,346,486 | +0.06(+0.53%) |
Jun 30, 2008 | 10.95 | 11.61 | 10.91 | 11.24 | 1,094,138 | -0.03(-0.27%) |
Jun 27, 2008 | 10.45 | 11.27 | 10.35 | 11.27 | 1,983,649 | +0.78(+7.44%) |
Jun 26, 2008 | 11.22 | 11.22 | 10.33 | 10.49 | 621,993 | -0.80(-7.09%) |
Jun 25, 2008 | 11.63 | 11.67 | 11.08 | 11.29 | 281,087 | -0.33(-2.84%) |
Jun 24, 2008 | 11.52 | 12.27 | 11.44 | 11.62 | 223,504 | +0.04(+0.35%) |
Jun 23, 2008 | 12.71 | 12.83 | 11.54 | 11.58 | 252,117 | -1.08(-8.53%) |
Jun 20, 2008 | 12.43 | 13.18 | 12.43 | 12.66 | 367,334 | +0.43(+3.52%) |
Jun 19, 2008 | 12.22 | 12.50 | 12.17 | 12.23 | 162,885 | +0.01(+0.08%) |
Jun 18, 2008 | 12.91 | 12.91 | 12.17 | 12.22 | 141,963 | -0.83(-6.36%) |
Jun 17, 2008 | 13.48 | 13.66 | 12.97 | 13.05 | 154,000 | -0.40(-2.97%) |
Jun 16, 2008 | 12.93 | 13.49 | 12.72 | 13.45 | 148,229 | +0.50(+3.86%) |
Jun 13, 2008 | 12.69 | 13.08 | 12.59 | 12.95 | 141,557 | +0.37(+2.94%) |
Jun 12, 2008 | 13.18 | 13.58 | 12.40 | 12.58 | 235,447 | -0.50(-3.82%) |
Jun 11, 2008 | 13.97 | 14.05 | 13.03 | 13.08 | 242,056 | -0.94(-6.70%) |
Jun 10, 2008 | 14.00 | 14.17 | 13.27 | 14.02 | 255,860 | +0.67(+5.02%) |
Jun 09, 2008 | 13.85 | 13.85 | 13.25 | 13.35 | 231,120 | -0.49(-3.54%) |
Jun 06, 2008 | 14.18 | 14.26 | 13.68 | 13.84 | 305,604 | -0.47(-3.28%) |
Jun 05, 2008 | 14.83 | 14.97 | 13.80 | 14.31 | 600,723 | +0.98(+7.35%) |
Jun 04, 2008 | 13.77 | 14.00 | 13.32 | 13.33 | 256,906 | -0.65(-4.65%) |
Jun 03, 2008 | 14.30 | 14.55 | 13.94 | 13.98 | 317,651 | -0.31(-2.17%) |
Jun 02, 2008 | 14.39 | 14.41 | 13.89 | 14.29 | 228,449 | +0.03(+0.21%) |
May 30, 2008 | 14.98 | 15.08 | 14.26 | 14.26 | 544,751 | -0.64(-4.30%) |
May 29, 2008 | 15.00 | 15.00 | 14.56 | 14.90 | 370,241 | -0.09(-0.60%) |
May 28, 2008 | 14.38 | 15.00 | 14.30 | 14.99 | 309,937 | +0.62(+4.31%) |
May 27, 2008 | 13.75 | 14.50 | 13.50 | 14.37 | 154,860 | +0.61(+4.43%) |
May 26, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | -0.53(-3.71%) |
May 22, 2008 | 14.32 | 14.32 | 14.04 | 14.29 | 266,750 | -0.05(-0.35%) |
May 21, 2008 | 13.95 | 14.35 | 13.83 | 14.34 | 290,060 | +0.42(+3.02%) |
May 20, 2008 | 14.05 | 14.19 | 13.76 | 13.92 | 213,939 | -0.24(-1.69%) |
May 19, 2008 | 14.59 | 14.66 | 14.11 | 14.16 | 192,086 | -0.46(-3.15%) |
May 16, 2008 | 14.91 | 15.07 | 14.52 | 14.62 | 217,679 | -0.30(-2.01%) |
May 15, 2008 | 14.67 | 15.06 | 14.61 | 14.92 | 447,553 | +0.23(+1.57%) |
May 14, 2008 | 14.59 | 15.00 | 14.59 | 14.69 | 146,938 | +0.09(+0.62%) |
May 13, 2008 | 14.28 | 14.75 | 14.28 | 14.60 | 132,121 | +0.33(+2.31%) |
May 12, 2008 | 14.28 | 14.76 | 13.75 | 14.27 | 295,415 | +0.06(+0.42%) |
May 09, 2008 | 14.07 | 14.24 | 13.95 | 14.21 | 167,378 | -0.14(-0.98%) |
May 08, 2008 | 14.53 | 14.53 | 13.95 | 14.35 | 131,933 | -0.15(-1.03%) |
May 07, 2008 | 14.41 | 15.00 | 14.40 | 14.50 | 149,035 | +0.13(+0.90%) |
May 06, 2008 | 14.43 | 14.60 | 14.15 | 14.37 | 80,921 | -0.18(-1.24%) |
May 05, 2008 | 14.74 | 14.76 | 14.41 | 14.55 | 500,930 | -0.30(-2.02%) |
May 02, 2008 | 15.04 | 15.31 | 14.72 | 14.85 | 421,266 | -0.11(-0.74%) |