Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.196 | 5.614 | 5.174 | 5.517 | 2,853,019 | +0.45(+8.82%) |
Jul 30, 2008 | 6.017 | 6.017 | 5.032 | 5.070 | 10,332,802 | -3.13(-38.18%) |
Jul 29, 2008 | 8.447 | 8.477 | 7.970 | 8.201 | 2,308,122 | -0.08(-0.99%) |
Jul 28, 2008 | 8.730 | 8.805 | 8.261 | 8.283 | 1,127,694 | -0.34(-3.98%) |
Jul 25, 2008 | 9.215 | 9.252 | 8.544 | 8.626 | 1,284,702 | -0.46(-5.09%) |
Jul 24, 2008 | 9.692 | 9.692 | 8.991 | 9.088 | 858,020 | -0.49(-5.14%) |
Jul 23, 2008 | 9.327 | 9.737 | 9.327 | 9.580 | 992,846 | +0.28(+3.05%) |
Jul 22, 2008 | 9.767 | 9.953 | 8.909 | 9.297 | 2,029,502 | -0.94(-9.18%) |
Jul 21, 2008 | 10.05 | 10.41 | 9.931 | 10.24 | 584,026 | +0.33(+3.31%) |
Jul 18, 2008 | 9.916 | 9.990 | 9.834 | 9.908 | 503,682 | +0.01(+0.08%) |
Jul 17, 2008 | 10.03 | 10.21 | 9.804 | 9.901 | 502,232 | +0.04(+0.38%) |
Jul 16, 2008 | 9.789 | 9.878 | 9.647 | 9.864 | 783,335 | +0.04(+0.38%) |
Jul 15, 2008 | 9.498 | 10.05 | 9.401 | 9.826 | 621,751 | +0.15(+1.54%) |
Jul 14, 2008 | 9.692 | 9.901 | 9.580 | 9.677 | 1,163,529 | +0.12(+1.25%) |
Jul 11, 2008 | 9.476 | 9.650 | 9.349 | 9.558 | 666,738 | -0.04(-0.39%) |
Jul 10, 2008 | 9.729 | 9.862 | 9.357 | 9.595 | 697,178 | -0.17(-1.76%) |
Jul 09, 2008 | 10.24 | 10.33 | 9.677 | 9.767 | 563,089 | -0.40(-3.89%) |
Jul 08, 2008 | 10.20 | 10.36 | 10.03 | 10.16 | 488,401 | +0.00(+0.00%) |
Jul 07, 2008 | 10.09 | 10.60 | 10.09 | 10.16 | 581,860 | +0.09(+0.89%) |
Jul 04, 2008 | 10.24 | 10.33 | 9.692 | 10.07 | 549,751 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.33 | 9.692 | 10.07 | 549,751 | -0.14(-1.39%) |
Jul 02, 2008 | 10.51 | 10.70 | 10.11 | 10.21 | 852,320 | -0.30(-2.84%) |
Jul 01, 2008 | 10.65 | 10.66 | 10.18 | 10.51 | 1,092,651 | -0.26(-2.42%) |
Jun 30, 2008 | 11.17 | 11.21 | 10.62 | 10.77 | 1,017,564 | -0.44(-3.89%) |
Jun 27, 2008 | 11.66 | 11.79 | 11.03 | 11.21 | 1,452,306 | -0.52(-4.42%) |
Jun 26, 2008 | 12.39 | 12.67 | 11.64 | 11.73 | 1,695,163 | -0.97(-7.63%) |
Jun 25, 2008 | 12.60 | 12.76 | 12.32 | 12.70 | 1,397,177 | +0.20(+1.61%) |
Jun 24, 2008 | 12.93 | 13.11 | 12.26 | 12.50 | 1,228,948 | -0.55(-4.23%) |
Jun 23, 2008 | 13.48 | 13.72 | 12.99 | 13.05 | 1,115,965 | -0.13(-1.02%) |
Jun 20, 2008 | 13.46 | 13.46 | 12.67 | 13.18 | 1,391,918 | -0.24(-1.78%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.01 | 13.42 | 1,321,372 | +0.03(+0.22%) |
Jun 18, 2008 | 13.62 | 13.93 | 13.29 | 13.39 | 1,025,994 | -0.31(-2.28%) |
Jun 17, 2008 | 14.46 | 14.66 | 13.64 | 13.70 | 1,268,163 | -0.72(-4.96%) |
Jun 16, 2008 | 14.23 | 14.71 | 14.23 | 14.42 | 733,098 | +0.03(+0.21%) |
Jun 13, 2008 | 13.76 | 14.47 | 13.76 | 14.39 | 1,016,463 | +0.63(+4.61%) |
Jun 12, 2008 | 13.72 | 14.23 | 13.69 | 13.76 | 520,246 | +0.04(+0.33%) |
Jun 11, 2008 | 14.08 | 14.14 | 13.59 | 13.71 | 750,578 | -0.36(-2.54%) |
Jun 10, 2008 | 13.92 | 14.48 | 13.84 | 14.07 | 1,283,873 | -0.66(-4.46%) |
Jun 09, 2008 | 15.06 | 15.21 | 14.40 | 14.72 | 773,945 | -0.32(-2.13%) |
Jun 06, 2008 | 14.97 | 15.19 | 14.90 | 15.04 | 881,723 | -0.13(-0.84%) |
Jun 05, 2008 | 15.05 | 15.37 | 14.90 | 15.17 | 820,889 | +0.32(+2.16%) |
Jun 04, 2008 | 14.76 | 15.26 | 14.73 | 14.85 | 1,238,994 | -0.10(-0.65%) |
Jun 03, 2008 | 14.91 | 15.03 | 14.72 | 14.95 | 1,048,323 | +0.13(+0.85%) |
Jun 02, 2008 | 14.39 | 14.88 | 14.35 | 14.82 | 1,184,735 | +0.42(+2.90%) |
May 30, 2008 | 14.35 | 14.40 | 14.25 | 14.40 | 949,624 | +0.17(+1.20%) |
May 29, 2008 | 14.32 | 14.33 | 14.02 | 14.23 | 632,520 | -0.07(-0.47%) |
May 28, 2008 | 14.02 | 14.44 | 13.88 | 14.30 | 1,053,829 | +0.40(+2.90%) |
May 27, 2008 | 13.40 | 13.93 | 13.35 | 13.90 | 302,925 | +0.31(+2.30%) |
May 26, 2008 | 13.87 | 14.05 | 13.35 | 13.58 | 900,039 | +0.00(+0.00%) |
May 23, 2008 | 13.87 | 14.05 | 13.35 | 13.58 | 900,039 | -0.38(-2.72%) |
May 22, 2008 | 13.74 | 14.05 | 13.49 | 13.96 | 710,904 | +0.20(+1.46%) |
May 21, 2008 | 13.53 | 14.05 | 13.53 | 13.76 | 876,874 | +0.17(+1.26%) |
May 20, 2008 | 13.50 | 13.61 | 13.14 | 13.59 | 892,537 | -0.10(-0.70%) |
May 19, 2008 | 14.09 | 14.39 | 13.66 | 13.69 | 904,516 | -0.39(-2.75%) |
May 16, 2008 | 14.09 | 14.25 | 14.00 | 14.08 | 625,061 | -0.01(-0.11%) |
May 15, 2008 | 13.68 | 14.13 | 13.49 | 14.09 | 748,349 | +0.51(+3.73%) |
May 14, 2008 | 13.32 | 13.64 | 13.27 | 13.58 | 567,522 | +0.33(+2.48%) |
May 13, 2008 | 12.86 | 13.27 | 12.75 | 13.26 | 735,203 | +0.41(+3.19%) |
May 12, 2008 | 12.77 | 12.86 | 12.63 | 12.85 | 478,370 | +0.12(+0.94%) |
May 09, 2008 | 12.67 | 12.86 | 12.46 | 12.73 | 174,693 | -0.05(-0.41%) |
May 08, 2008 | 12.67 | 12.97 | 12.29 | 12.78 | 678,213 | +0.14(+1.12%) |
May 07, 2008 | 13.00 | 13.12 | 12.55 | 12.64 | 921,599 | -0.28(-2.14%) |
May 06, 2008 | 12.92 | 13.02 | 12.68 | 12.91 | 625,304 | +0.00(+0.00%) |
May 05, 2008 | 13.21 | 13.21 | 12.67 | 12.91 | 512,664 | -0.21(-1.59%) |
May 02, 2008 | 13.11 | 13.50 | 12.85 | 13.12 | 818,864 | +0.20(+1.56%) |