Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.863 | 9.049 | 8.507 | 8.863 | 4,084,782 | -0.16(-1.80%) |
Jul 30, 2008 | 9.134 | 10.02 | 8.879 | 9.026 | 4,173,843 | +0.10(+1.13%) |
Jul 29, 2008 | 8.925 | 8.925 | 7.982 | 8.925 | 4,012,194 | +0.90(+11.28%) |
Jul 28, 2008 | 8.569 | 8.716 | 7.927 | 8.020 | 4,439,583 | -0.46(-5.47%) |
Jul 25, 2008 | 8.507 | 8.716 | 8.384 | 8.484 | 6,285,925 | -0.11(-1.26%) |
Jul 24, 2008 | 8.662 | 8.964 | 8.275 | 8.593 | 5,566,988 | -0.03(-0.36%) |
Jul 23, 2008 | 9.134 | 9.412 | 8.183 | 8.623 | 10,248,696 | -0.13(-1.50%) |
Jul 22, 2008 | 6.705 | 8.755 | 6.149 | 8.755 | 48,440,988 | -5.75(-39.63%) |
Jul 21, 2008 | 13.94 | 14.75 | 13.94 | 14.50 | 1,641,705 | +0.39(+2.80%) |
Jul 18, 2008 | 14.33 | 14.69 | 13.60 | 14.11 | 3,140,546 | -0.20(-1.41%) |
Jul 17, 2008 | 13.24 | 14.58 | 13.10 | 14.31 | 5,155,849 | +1.14(+8.70%) |
Jul 16, 2008 | 11.26 | 13.46 | 10.84 | 13.16 | 5,527,030 | +2.12(+19.19%) |
Jul 15, 2008 | 11.29 | 11.52 | 10.60 | 11.04 | 4,637,931 | -0.48(-4.16%) |
Jul 14, 2008 | 11.98 | 12.29 | 11.38 | 11.52 | 3,076,175 | -0.10(-0.86%) |
Jul 11, 2008 | 12.76 | 12.92 | 11.28 | 11.62 | 6,643,360 | -1.44(-11.01%) |
Jul 10, 2008 | 13.05 | 13.87 | 12.94 | 13.06 | 3,981,202 | -0.21(-1.57%) |
Jul 09, 2008 | 13.60 | 13.79 | 12.85 | 13.27 | 3,262,954 | -0.41(-3.00%) |
Jul 08, 2008 | 13.12 | 13.73 | 12.79 | 13.68 | 2,949,240 | +0.46(+3.51%) |
Jul 07, 2008 | 13.56 | 14.15 | 12.84 | 13.22 | 3,737,994 | -0.29(-2.12%) |
Jul 04, 2008 | 14.18 | 14.25 | 13.09 | 13.50 | 2,997,913 | +0.00(+0.00%) |
Jul 03, 2008 | 14.18 | 14.25 | 13.09 | 13.50 | 2,997,913 | -0.68(-4.80%) |
Jul 02, 2008 | 14.39 | 14.79 | 14.03 | 14.18 | 3,195,669 | +0.23(+1.66%) |
Jul 01, 2008 | 13.58 | 13.98 | 13.24 | 13.95 | 4,436,005 | +0.04(+0.28%) |
Jun 30, 2008 | 14.51 | 15.00 | 13.87 | 13.91 | 2,310,905 | -0.62(-4.26%) |
Jun 27, 2008 | 15.36 | 15.36 | 14.22 | 14.53 | 5,288,862 | -0.77(-5.01%) |
Jun 26, 2008 | 16.21 | 16.24 | 14.67 | 15.30 | 6,023,717 | -1.28(-7.70%) |
Jun 25, 2008 | 16.27 | 17.20 | 16.10 | 16.57 | 2,932,731 | +0.36(+2.24%) |
Jun 24, 2008 | 15.51 | 16.76 | 15.50 | 16.21 | 3,828,123 | +0.67(+4.28%) |
Jun 23, 2008 | 16.37 | 16.74 | 15.52 | 15.55 | 3,885,069 | -0.59(-3.64%) |
Jun 20, 2008 | 17.29 | 17.32 | 16.05 | 16.13 | 5,271,111 | -1.27(-7.29%) |
Jun 19, 2008 | 18.27 | 18.39 | 17.15 | 17.40 | 4,268,522 | -0.81(-4.46%) |
Jun 18, 2008 | 18.53 | 18.89 | 17.75 | 18.21 | 2,807,862 | -0.37(-2.00%) |
Jun 17, 2008 | 19.17 | 19.27 | 18.56 | 18.58 | 1,530,891 | -0.49(-2.59%) |
Jun 16, 2008 | 18.83 | 19.10 | 18.62 | 19.08 | 1,182,818 | +0.10(+0.53%) |
Jun 13, 2008 | 18.49 | 19.01 | 18.29 | 18.98 | 1,265,096 | +0.72(+3.94%) |
Jun 12, 2008 | 18.18 | 18.57 | 18.04 | 18.26 | 2,675,548 | +0.26(+1.46%) |
Jun 11, 2008 | 18.33 | 18.42 | 17.80 | 18.00 | 2,387,563 | -0.42(-2.27%) |
Jun 10, 2008 | 18.56 | 18.95 | 17.82 | 18.41 | 1,912,311 | +0.17(+0.93%) |
Jun 09, 2008 | 18.83 | 18.83 | 18.17 | 18.24 | 1,979,079 | -0.27(-1.46%) |
Jun 06, 2008 | 18.49 | 18.80 | 18.31 | 18.52 | 3,018,992 | -0.07(-0.37%) |
Jun 05, 2008 | 17.47 | 18.58 | 17.22 | 18.58 | 2,694,436 | +1.13(+6.47%) |
Jun 04, 2008 | 17.40 | 17.46 | 17.12 | 17.46 | 2,105,535 | -0.05(-0.27%) |
Jun 03, 2008 | 17.70 | 18.09 | 17.19 | 17.50 | 1,827,598 | -0.09(-0.48%) |
Jun 02, 2008 | 17.78 | 17.86 | 17.21 | 17.59 | 1,397,439 | -0.28(-1.56%) |
May 30, 2008 | 17.66 | 18.32 | 17.62 | 17.87 | 2,698,398 | +0.25(+1.40%) |
May 29, 2008 | 17.52 | 17.75 | 17.25 | 17.62 | 1,456,295 | +0.00(+0.00%) |
May 28, 2008 | 17.16 | 17.85 | 16.74 | 17.62 | 3,177,610 | +0.40(+2.34%) |
May 27, 2008 | 17.62 | 17.71 | 17.08 | 17.22 | 1,361,927 | -0.36(-2.02%) |
May 26, 2008 | 18.16 | 18.29 | 17.46 | 17.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.16 | 18.29 | 17.46 | 17.57 | 1,115,828 | -0.55(-3.03%) |
May 22, 2008 | 17.66 | 18.22 | 17.59 | 18.12 | 1,634,675 | +0.56(+3.17%) |
May 21, 2008 | 18.51 | 18.51 | 17.53 | 17.56 | 1,548,159 | -0.76(-4.14%) |
May 20, 2008 | 18.35 | 18.38 | 17.67 | 18.32 | 1,646,238 | -0.19(-1.00%) |
May 19, 2008 | 19.03 | 19.03 | 18.33 | 18.51 | 1,398,227 | -0.50(-2.60%) |
May 16, 2008 | 19.34 | 19.34 | 18.72 | 19.00 | 1,600,516 | -0.19(-1.01%) |
May 15, 2008 | 19.00 | 19.34 | 18.87 | 19.20 | 1,439,637 | +0.15(+0.81%) |
May 14, 2008 | 18.88 | 19.64 | 18.56 | 19.04 | 2,028,051 | -0.56(-2.88%) |
May 13, 2008 | 20.00 | 20.00 | 19.34 | 19.61 | 1,090,388 | -0.36(-1.78%) |
May 12, 2008 | 19.11 | 20.29 | 19.11 | 19.96 | 1,677,335 | +0.78(+4.07%) |
May 09, 2008 | 18.64 | 19.80 | 17.41 | 19.18 | 2,054,935 | -0.46(-2.32%) |
May 08, 2008 | 19.98 | 20.26 | 19.46 | 19.64 | 1,331,688 | -0.30(-1.51%) |
May 07, 2008 | 20.69 | 20.73 | 19.82 | 19.94 | 785,489 | -0.69(-3.34%) |
May 06, 2008 | 20.75 | 20.76 | 20.02 | 20.63 | 977,707 | -0.29(-1.40%) |
May 05, 2008 | 20.87 | 21.06 | 20.52 | 20.92 | 972,551 | +0.02(+0.11%) |
May 02, 2008 | 20.30 | 21.33 | 20.26 | 20.90 | 1,787,690 | +0.68(+3.37%) |