Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.410 | 9.490 | 9.350 | 9.410 | 26,786 | +0.08(+0.86%) |
Jul 30, 2008 | 9.420 | 9.610 | 9.300 | 9.330 | 72,400 | +0.08(+0.84%) |
Jul 29, 2008 | 9.252 | 9.370 | 8.810 | 9.252 | 26,254 | +0.25(+2.80%) |
Jul 28, 2008 | 8.760 | 9.070 | 8.760 | 9.000 | 75,929 | +0.18(+2.04%) |
Jul 25, 2008 | 9.310 | 9.340 | 8.690 | 8.820 | 168,104 | -0.62(-6.57%) |
Jul 24, 2008 | 9.510 | 9.740 | 9.370 | 9.440 | 79,030 | -0.09(-0.94%) |
Jul 23, 2008 | 9.320 | 9.850 | 9.320 | 9.530 | 52,695 | +0.28(+3.03%) |
Jul 22, 2008 | 9.300 | 9.300 | 9.100 | 9.250 | 88,700 | -0.07(-0.75%) |
Jul 21, 2008 | 9.380 | 9.420 | 9.250 | 9.320 | 51,086 | -0.07(-0.75%) |
Jul 18, 2008 | 9.580 | 9.580 | 9.320 | 9.390 | 59,904 | -0.19(-1.98%) |
Jul 17, 2008 | 9.580 | 9.620 | 9.490 | 9.580 | 37,813 | +0.06(+0.63%) |
Jul 16, 2008 | 9.460 | 9.550 | 9.370 | 9.520 | 87,586 | +0.03(+0.32%) |
Jul 15, 2008 | 9.700 | 9.700 | 9.400 | 9.490 | 64,150 | -0.21(-2.16%) |
Jul 14, 2008 | 9.740 | 9.820 | 9.510 | 9.700 | 24,074 | +0.07(+0.73%) |
Jul 11, 2008 | 9.560 | 9.980 | 9.360 | 9.630 | 30,886 | +0.09(+0.94%) |
Jul 10, 2008 | 9.550 | 9.640 | 9.420 | 9.540 | 56,347 | +0.12(+1.27%) |
Jul 09, 2008 | 9.500 | 9.570 | 9.320 | 9.420 | 53,905 | -0.14(-1.46%) |
Jul 08, 2008 | 9.250 | 9.830 | 9.000 | 9.560 | 82,332 | +0.30(+3.24%) |
Jul 07, 2008 | 9.640 | 9.650 | 9.150 | 9.260 | 134,691 | -0.39(-4.04%) |
Jul 04, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | +0.00(+0.00%) |
Jul 03, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | -0.29(-2.92%) |
Jul 02, 2008 | 10.81 | 10.81 | 9.790 | 9.940 | 86,963 | -0.93(-8.56%) |
Jul 01, 2008 | 10.69 | 10.94 | 10.43 | 10.87 | 111,487 | +0.13(+1.21%) |
Jun 30, 2008 | 10.70 | 10.75 | 10.65 | 10.74 | 67,456 | +0.04(+0.37%) |
Jun 27, 2008 | 10.72 | 10.75 | 10.50 | 10.70 | 124,807 | -0.09(-0.83%) |
Jun 26, 2008 | 11.03 | 11.06 | 10.53 | 10.79 | 155,366 | -0.08(-0.74%) |
Jun 25, 2008 | 10.34 | 10.96 | 10.07 | 10.87 | 189,248 | +0.93(+9.36%) |
Jun 24, 2008 | 9.740 | 10.02 | 9.470 | 9.940 | 93,845 | +0.12(+1.22%) |
Jun 23, 2008 | 9.780 | 10.04 | 9.550 | 9.820 | 55,440 | +0.04(+0.41%) |
Jun 20, 2008 | 10.04 | 10.04 | 9.720 | 9.780 | 95,626 | -0.32(-3.17%) |
Jun 19, 2008 | 10.10 | 10.24 | 10.00 | 10.10 | 79,924 | -0.01(-0.10%) |
Jun 18, 2008 | 10.22 | 10.22 | 10.01 | 10.11 | 99,355 | -0.10(-0.98%) |
Jun 17, 2008 | 10.27 | 10.33 | 10.20 | 10.21 | 93,609 | -0.07(-0.68%) |
Jun 16, 2008 | 10.43 | 10.43 | 10.03 | 10.28 | 115,282 | -0.15(-1.44%) |
Jun 13, 2008 | 10.50 | 10.63 | 10.39 | 10.43 | 102,953 | +0.01(+0.10%) |
Jun 12, 2008 | 10.46 | 10.75 | 10.25 | 10.42 | 160,883 | +0.04(+0.39%) |
Jun 11, 2008 | 10.75 | 10.84 | 10.20 | 10.38 | 180,231 | -0.12(-1.14%) |
Jun 10, 2008 | 10.40 | 10.85 | 9.680 | 10.50 | 661,503 | +1.03(+10.88%) |
Jun 09, 2008 | 9.710 | 9.950 | 9.420 | 9.470 | 101,027 | -0.24(-2.47%) |
Jun 06, 2008 | 9.650 | 9.760 | 9.520 | 9.710 | 117,590 | +0.26(+2.75%) |
Jun 05, 2008 | 9.390 | 9.760 | 9.380 | 9.450 | 223,154 | +0.07(+0.75%) |
Jun 04, 2008 | 9.320 | 9.590 | 9.300 | 9.380 | 192,586 | -0.01(-0.07%) |
Jun 03, 2008 | 9.510 | 9.560 | 9.260 | 9.387 | 95,418 | -0.00(-0.03%) |
Jun 02, 2008 | 9.870 | 9.870 | 9.380 | 9.390 | 112,185 | -0.46(-4.67%) |
May 30, 2008 | 9.790 | 9.950 | 9.790 | 9.850 | 149,253 | +0.13(+1.34%) |
May 29, 2008 | 9.400 | 9.940 | 9.370 | 9.720 | 147,151 | +0.29(+3.05%) |
May 28, 2008 | 9.430 | 9.710 | 9.340 | 9.432 | 63,487 | +0.04(+0.45%) |
May 27, 2008 | 9.530 | 9.600 | 9.280 | 9.390 | 71,468 | -0.17(-1.78%) |
May 26, 2008 | 9.200 | 9.560 | 9.110 | 9.560 | 83,214 | +0.00(+0.00%) |
May 23, 2008 | 9.200 | 9.560 | 9.110 | 9.560 | 83,214 | +0.35(+3.80%) |
May 22, 2008 | 9.490 | 9.600 | 9.200 | 9.210 | 145,625 | -0.28(-2.95%) |
May 21, 2008 | 10.00 | 10.00 | 9.350 | 9.490 | 146,581 | -0.54(-5.38%) |
May 20, 2008 | 9.760 | 10.15 | 9.650 | 10.03 | 194,669 | +0.19(+1.93%) |
May 19, 2008 | 10.73 | 10.74 | 9.660 | 9.840 | 418,720 | -0.85(-7.95%) |
May 16, 2008 | 10.73 | 11.00 | 10.53 | 10.69 | 258,908 | -0.03(-0.28%) |
May 15, 2008 | 11.50 | 12.10 | 10.12 | 10.72 | 763,165 | -1.80(-14.38%) |
May 14, 2008 | 11.75 | 12.96 | 11.34 | 12.52 | 321,175 | +0.93(+8.02%) |
May 13, 2008 | 11.54 | 11.71 | 11.54 | 11.59 | 120,909 | +0.14(+1.22%) |
May 12, 2008 | 11.70 | 11.71 | 11.29 | 11.45 | 113,975 | -0.12(-1.04%) |
May 09, 2008 | 11.63 | 11.63 | 11.25 | 11.57 | 40,474 | -0.16(-1.36%) |
May 08, 2008 | 11.73 | 12.06 | 11.72 | 11.73 | 173,222 | +0.15(+1.30%) |
May 07, 2008 | 12.95 | 12.97 | 11.54 | 11.58 | 180,466 | -1.36(-10.51%) |
May 06, 2008 | 12.89 | 13.09 | 12.42 | 12.94 | 53,119 | -0.06(-0.46%) |
May 05, 2008 | 12.88 | 13.09 | 12.78 | 13.00 | 64,148 | +0.08(+0.62%) |
May 02, 2008 | 12.92 | 13.25 | 12.82 | 12.92 | 51,589 | +0.11(+0.86%) |