Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.459 | 8.644 | 8.388 | 8.486 | 6,420,017 | -0.11(-1.24%) |
Jul 30, 2008 | 8.639 | 8.789 | 8.263 | 8.593 | 9,975,053 | -0.06(-0.74%) |
Jul 29, 2008 | 8.657 | 8.660 | 8.110 | 8.657 | 10,840,170 | +0.47(+5.79%) |
Jul 28, 2008 | 8.697 | 8.862 | 8.132 | 8.184 | 10,230,761 | -0.63(-7.14%) |
Jul 25, 2008 | 8.679 | 8.954 | 8.489 | 8.813 | 10,075,548 | +0.33(+3.85%) |
Jul 24, 2008 | 9.183 | 9.299 | 8.468 | 8.486 | 11,492,186 | -0.80(-8.65%) |
Jul 23, 2008 | 8.862 | 9.357 | 8.740 | 9.290 | 14,218,654 | +0.35(+3.93%) |
Jul 22, 2008 | 7.918 | 8.951 | 7.890 | 8.938 | 15,978,880 | +0.95(+11.90%) |
Jul 21, 2008 | 8.428 | 8.483 | 7.945 | 7.988 | 11,242,482 | -0.41(-4.91%) |
Jul 18, 2008 | 8.324 | 8.508 | 8.074 | 8.401 | 10,350,106 | -0.04(-0.47%) |
Jul 17, 2008 | 8.376 | 8.859 | 8.162 | 8.440 | 16,879,530 | +0.12(+1.39%) |
Jul 16, 2008 | 7.588 | 8.361 | 7.423 | 8.324 | 16,672,488 | +0.90(+12.05%) |
Jul 15, 2008 | 7.252 | 7.759 | 7.001 | 7.429 | 19,834,106 | +0.04(+0.58%) |
Jul 14, 2008 | 8.294 | 8.312 | 7.377 | 7.386 | 18,406,264 | -0.05(-0.66%) |
Jul 11, 2008 | 7.239 | 7.805 | 7.151 | 7.435 | 13,437,202 | +0.19(+2.66%) |
Jul 10, 2008 | 7.334 | 7.447 | 6.955 | 7.242 | 13,404,890 | -0.13(-1.78%) |
Jul 09, 2008 | 7.774 | 7.893 | 7.352 | 7.374 | 13,546,640 | -0.37(-4.78%) |
Jul 08, 2008 | 7.420 | 7.744 | 7.209 | 7.744 | 18,618,056 | +0.29(+3.85%) |
Jul 07, 2008 | 7.701 | 7.890 | 7.310 | 7.456 | 12,020,112 | -0.17(-2.17%) |
Jul 04, 2008 | 8.193 | 8.193 | 7.585 | 7.621 | 5,844,399 | +0.00(+0.00%) |
Jul 03, 2008 | 8.193 | 8.193 | 7.585 | 7.621 | 5,844,399 | -0.16(-2.04%) |
Jul 02, 2008 | 7.887 | 8.089 | 7.744 | 7.780 | 10,135,672 | -0.19(-2.34%) |
Jul 01, 2008 | 7.979 | 8.119 | 7.655 | 7.967 | 20,133,664 | -0.15(-1.81%) |
Jun 30, 2008 | 8.648 | 8.706 | 8.089 | 8.113 | 15,250,006 | -0.53(-6.12%) |
Jun 27, 2008 | 8.694 | 8.941 | 8.495 | 8.642 | 13,717,139 | -0.09(-1.02%) |
Jun 26, 2008 | 9.186 | 9.229 | 8.712 | 8.731 | 10,856,650 | -0.57(-6.17%) |
Jun 25, 2008 | 9.177 | 9.485 | 9.051 | 9.305 | 9,255,276 | +0.43(+4.86%) |
Jun 24, 2008 | 8.831 | 9.103 | 8.724 | 8.874 | 10,738,572 | -0.08(-0.92%) |
Jun 23, 2008 | 9.360 | 9.360 | 8.911 | 8.957 | 7,932,575 | -0.31(-3.30%) |
Jun 20, 2008 | 9.592 | 9.592 | 9.183 | 9.262 | 8,055,935 | -0.33(-3.47%) |
Jun 19, 2008 | 9.565 | 9.595 | 9.305 | 9.595 | 5,655,932 | +0.06(+0.61%) |
Jun 18, 2008 | 9.696 | 9.760 | 9.433 | 9.537 | 6,986,774 | -0.24(-2.47%) |
Jun 17, 2008 | 10.09 | 10.19 | 9.748 | 9.779 | 6,685,124 | -0.29(-2.88%) |
Jun 16, 2008 | 9.928 | 10.15 | 9.782 | 10.07 | 7,513,770 | +0.20(+2.01%) |
Jun 13, 2008 | 9.320 | 9.870 | 9.320 | 9.870 | 7,982,771 | +0.25(+2.64%) |
Jun 12, 2008 | 9.770 | 9.837 | 9.461 | 9.617 | 11,714,791 | -0.03(-0.32%) |
Jun 11, 2008 | 9.916 | 9.996 | 9.638 | 9.647 | 12,504,368 | -0.17(-1.71%) |
Jun 10, 2008 | 9.718 | 9.904 | 9.660 | 9.815 | 10,863,202 | -0.00(-0.03%) |
Jun 09, 2008 | 9.932 | 10.12 | 9.696 | 9.818 | 8,243,293 | -0.10(-1.02%) |
Jun 06, 2008 | 10.11 | 10.17 | 9.898 | 9.919 | 12,087,802 | -0.21(-2.08%) |
Jun 05, 2008 | 9.956 | 10.16 | 9.834 | 10.13 | 13,482,956 | +0.27(+2.73%) |
Jun 04, 2008 | 10.08 | 10.29 | 9.770 | 9.861 | 11,482,935 | -0.31(-3.06%) |
Jun 03, 2008 | 10.34 | 10.39 | 10.11 | 10.17 | 13,741,312 | -0.13(-1.22%) |
Jun 02, 2008 | 10.70 | 10.78 | 10.23 | 10.30 | 12,256,929 | -0.41(-3.80%) |
May 30, 2008 | 10.94 | 11.05 | 10.67 | 10.70 | 12,369,562 | +0.19(+1.77%) |
May 29, 2008 | 10.33 | 10.60 | 10.32 | 10.52 | 7,545,176 | +0.13(+1.27%) |
May 28, 2008 | 10.24 | 10.45 | 10.19 | 10.39 | 8,992,325 | +0.20(+2.01%) |
May 27, 2008 | 10.33 | 10.39 | 10.10 | 10.18 | 11,180,978 | -0.09(-0.89%) |
May 26, 2008 | 10.33 | 10.59 | 10.16 | 10.27 | 16,141,410 | +0.00(+0.00%) |
May 23, 2008 | 10.33 | 10.59 | 10.16 | 10.27 | 16,139,447 | +0.21(+2.09%) |
May 22, 2008 | 10.10 | 10.19 | 9.877 | 10.06 | 14,375,889 | -0.02(-0.21%) |
May 21, 2008 | 10.72 | 10.81 | 10.04 | 10.08 | 17,521,010 | -0.66(-6.14%) |
May 20, 2008 | 11.06 | 11.08 | 10.65 | 10.74 | 12,677,449 | -0.34(-3.06%) |
May 19, 2008 | 11.46 | 11.55 | 11.02 | 11.08 | 13,231,256 | -0.38(-3.28%) |
May 16, 2008 | 11.56 | 11.65 | 11.44 | 11.46 | 4,917,227 | -0.15(-1.29%) |
May 15, 2008 | 11.50 | 11.66 | 11.50 | 11.61 | 6,970,323 | +0.10(+0.90%) |
May 14, 2008 | 11.62 | 11.79 | 11.46 | 11.51 | 7,849,620 | -0.02(-0.16%) |
May 13, 2008 | 11.72 | 11.76 | 11.34 | 11.52 | 7,386,612 | -0.17(-1.49%) |
May 12, 2008 | 11.68 | 11.74 | 11.43 | 11.70 | 8,336,245 | -0.01(-0.08%) |
May 09, 2008 | 11.75 | 11.91 | 11.71 | 11.71 | 13,676,060 | -0.26(-2.15%) |
May 08, 2008 | 12.11 | 12.13 | 11.83 | 11.96 | 21,223,148 | -0.14(-1.19%) |
May 07, 2008 | 12.05 | 12.22 | 11.94 | 12.11 | 17,720,018 | +0.11(+0.89%) |
May 06, 2008 | 11.61 | 12.00 | 11.61 | 12.00 | 9,087,837 | +0.39(+3.32%) |
May 05, 2008 | 11.62 | 11.70 | 11.56 | 11.62 | 8,406,746 | -0.06(-0.52%) |
May 02, 2008 | 11.57 | 11.72 | 11.39 | 11.68 | 6,794,991 | +0.23(+1.98%) |