Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.81 | 11.48 | 10.45 | 10.86 | 117,604 | -0.17(-1.57%) |
Jul 30, 2008 | 10.07 | 11.16 | 10.04 | 11.03 | 112,305 | +0.99(+9.90%) |
Jul 29, 2008 | 10.04 | 10.06 | 8.517 | 10.04 | 48,594 | +1.51(+17.74%) |
Jul 28, 2008 | 10.06 | 10.08 | 8.409 | 8.524 | 97,340 | -1.60(-15.79%) |
Jul 25, 2008 | 9.539 | 10.24 | 9.259 | 10.12 | 128,775 | +0.57(+5.95%) |
Jul 24, 2008 | 10.04 | 10.04 | 9.511 | 9.554 | 37,041 | -0.29(-2.93%) |
Jul 23, 2008 | 9.719 | 10.80 | 9.586 | 9.842 | 123,335 | +0.16(+1.64%) |
Jul 22, 2008 | 8.553 | 9.734 | 8.157 | 9.683 | 62,123 | +1.07(+12.46%) |
Jul 21, 2008 | 8.344 | 9.071 | 8.222 | 8.611 | 124,270 | +0.30(+3.55%) |
Jul 18, 2008 | 8.776 | 8.776 | 8.215 | 8.316 | 58,629 | -0.52(-5.87%) |
Jul 17, 2008 | 8.236 | 9.273 | 8.236 | 8.834 | 137,713 | +0.75(+9.26%) |
Jul 16, 2008 | 7.264 | 8.272 | 6.969 | 8.085 | 105,802 | +0.84(+11.52%) |
Jul 15, 2008 | 7.221 | 7.819 | 6.876 | 7.250 | 86,395 | -0.02(-0.30%) |
Jul 14, 2008 | 7.905 | 7.905 | 7.236 | 7.272 | 50,955 | -0.53(-6.74%) |
Jul 11, 2008 | 7.315 | 7.804 | 7.041 | 7.797 | 81,791 | +0.40(+5.45%) |
Jul 10, 2008 | 7.488 | 7.488 | 7.250 | 7.394 | 76,219 | -0.09(-1.16%) |
Jul 09, 2008 | 7.790 | 7.790 | 7.444 | 7.480 | 78,196 | -0.35(-4.42%) |
Jul 08, 2008 | 7.221 | 7.826 | 7.027 | 7.826 | 93,876 | +0.63(+8.81%) |
Jul 07, 2008 | 7.516 | 7.516 | 7.034 | 7.192 | 166,169 | -0.16(-2.15%) |
Jul 04, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.00(+0.00%) |
Jul 03, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.13(+1.79%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.045 | 7.221 | 143,479 | -0.48(-6.26%) |
Jul 01, 2008 | 7.848 | 7.948 | 7.538 | 7.704 | 115,338 | -0.18(-2.28%) |
Jun 30, 2008 | 8.510 | 8.618 | 7.884 | 7.884 | 136,104 | -0.63(-7.44%) |
Jun 27, 2008 | 9.359 | 9.424 | 8.513 | 8.517 | 469,254 | -0.84(-9.00%) |
Jun 26, 2008 | 9.856 | 9.856 | 9.359 | 9.359 | 44,524 | -0.64(-6.41%) |
Jun 25, 2008 | 9.662 | 10.10 | 9.662 | 10.00 | 61,482 | +0.38(+3.97%) |
Jun 24, 2008 | 9.561 | 9.727 | 9.230 | 9.619 | 39,080 | -0.05(-0.52%) |
Jun 23, 2008 | 10.08 | 10.08 | 9.662 | 9.669 | 44,441 | -0.37(-3.73%) |
Jun 20, 2008 | 10.24 | 10.48 | 9.806 | 10.04 | 157,899 | -0.26(-2.52%) |
Jun 19, 2008 | 10.58 | 10.58 | 10.16 | 10.30 | 67,324 | -0.31(-2.92%) |
Jun 18, 2008 | 10.82 | 10.88 | 10.41 | 10.61 | 50,565 | -0.27(-2.45%) |
Jun 17, 2008 | 11.34 | 11.34 | 10.84 | 10.88 | 45,362 | -0.43(-3.82%) |
Jun 16, 2008 | 11.12 | 11.31 | 10.91 | 11.31 | 26,966 | +0.17(+1.49%) |
Jun 13, 2008 | 11.18 | 11.27 | 10.86 | 11.14 | 45,111 | +0.10(+0.91%) |
Jun 12, 2008 | 10.88 | 11.09 | 10.83 | 11.04 | 48,927 | +0.21(+1.93%) |
Jun 11, 2008 | 11.09 | 11.09 | 10.76 | 10.84 | 42,444 | -0.32(-2.84%) |
Jun 10, 2008 | 10.99 | 11.20 | 10.76 | 11.15 | 22,123 | +0.14(+1.24%) |
Jun 09, 2008 | 11.54 | 11.54 | 10.75 | 11.02 | 35,991 | -0.48(-4.14%) |
Jun 06, 2008 | 11.88 | 11.88 | 11.36 | 11.49 | 54,714 | -0.66(-5.39%) |
Jun 05, 2008 | 11.74 | 12.15 | 11.68 | 12.15 | 44,361 | +0.39(+3.31%) |
Jun 04, 2008 | 11.49 | 12.11 | 11.42 | 11.76 | 55,607 | +0.19(+1.68%) |
Jun 03, 2008 | 11.76 | 11.77 | 11.47 | 11.56 | 36,946 | -0.12(-1.05%) |
Jun 02, 2008 | 11.84 | 11.96 | 11.56 | 11.68 | 61,234 | -0.18(-1.52%) |
May 30, 2008 | 11.88 | 11.89 | 11.67 | 11.86 | 88,922 | +0.00(+0.00%) |
May 29, 2008 | 11.47 | 11.99 | 11.47 | 11.86 | 53,879 | +0.35(+3.06%) |
May 28, 2008 | 11.50 | 11.56 | 10.98 | 11.51 | 31,760 | +0.03(+0.25%) |
May 27, 2008 | 11.17 | 11.48 | 11.04 | 11.48 | 46,083 | +0.35(+3.10%) |
May 26, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | -0.32(-2.83%) |
May 22, 2008 | 10.89 | 11.46 | 10.89 | 11.46 | 75,143 | +0.64(+5.92%) |
May 21, 2008 | 11.12 | 11.43 | 10.81 | 10.82 | 165,636 | -0.27(-2.40%) |
May 20, 2008 | 11.42 | 11.42 | 11.02 | 11.09 | 202,563 | -0.40(-3.51%) |
May 19, 2008 | 11.50 | 11.57 | 11.34 | 11.49 | 82,705 | -0.04(-0.37%) |
May 16, 2008 | 11.80 | 11.81 | 11.30 | 11.53 | 86,613 | -0.19(-1.60%) |
May 15, 2008 | 11.46 | 11.79 | 11.14 | 11.72 | 34,929 | +0.24(+2.13%) |
May 14, 2008 | 11.43 | 11.66 | 11.38 | 11.48 | 57,506 | +0.06(+0.50%) |
May 13, 2008 | 11.35 | 11.48 | 11.07 | 11.42 | 98,792 | +0.10(+0.89%) |
May 12, 2008 | 11.01 | 11.48 | 11.01 | 11.32 | 97,398 | +0.35(+3.22%) |
May 09, 2008 | 11.15 | 11.38 | 10.69 | 10.96 | 56,771 | -0.18(-1.62%) |
May 08, 2008 | 11.61 | 11.92 | 10.97 | 11.14 | 104,541 | -0.45(-3.85%) |
May 07, 2008 | 12.20 | 12.20 | 11.51 | 11.59 | 87,584 | -0.61(-5.02%) |
May 06, 2008 | 12.32 | 12.35 | 12.04 | 12.20 | 78,483 | -0.18(-1.45%) |
May 05, 2008 | 12.30 | 12.49 | 12.23 | 12.38 | 206,223 | -0.08(-0.64%) |
May 02, 2008 | 12.84 | 12.84 | 12.35 | 12.46 | 43,648 | -0.19(-1.54%) |