Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.239 | 9.260 | 8.940 | 9.033 | 591,904 | -0.19(-2.06%) |
Jul 30, 2008 | 8.875 | 9.223 | 8.657 | 9.223 | 878,977 | +0.38(+4.30%) |
Jul 29, 2008 | 8.843 | 9.199 | 8.738 | 8.843 | 850,537 | -0.32(-3.49%) |
Jul 28, 2008 | 8.839 | 9.167 | 8.839 | 9.163 | 991,666 | +0.39(+4.47%) |
Jul 25, 2008 | 8.588 | 9.049 | 8.546 | 8.770 | 907,806 | +0.15(+1.69%) |
Jul 24, 2008 | 8.734 | 9.142 | 8.366 | 8.625 | 1,552,490 | -0.02(-0.23%) |
Jul 23, 2008 | 8.932 | 9.037 | 8.447 | 8.645 | 2,225,753 | -0.49(-5.40%) |
Jul 22, 2008 | 9.308 | 9.349 | 9.062 | 9.138 | 990,902 | -0.31(-3.25%) |
Jul 21, 2008 | 9.159 | 9.458 | 9.102 | 9.446 | 952,895 | +0.37(+4.06%) |
Jul 18, 2008 | 8.819 | 9.292 | 8.447 | 9.078 | 1,320,056 | +0.14(+1.58%) |
Jul 17, 2008 | 9.296 | 9.430 | 8.731 | 8.936 | 1,931,571 | -0.35(-3.75%) |
Jul 16, 2008 | 9.798 | 9.810 | 9.074 | 9.284 | 1,562,225 | -0.49(-5.05%) |
Jul 15, 2008 | 10.20 | 10.27 | 9.689 | 9.778 | 1,842,406 | -0.16(-1.59%) |
Jul 14, 2008 | 9.782 | 10.02 | 9.749 | 9.935 | 816,955 | +0.16(+1.61%) |
Jul 11, 2008 | 9.705 | 9.951 | 9.660 | 9.778 | 1,046,539 | +0.24(+2.50%) |
Jul 10, 2008 | 9.138 | 9.543 | 9.047 | 9.539 | 1,002,597 | +0.55(+6.07%) |
Jul 09, 2008 | 9.118 | 9.462 | 8.960 | 8.993 | 1,396,208 | -0.01(-0.13%) |
Jul 08, 2008 | 9.341 | 9.341 | 8.576 | 9.005 | 2,781,999 | -0.39(-4.13%) |
Jul 07, 2008 | 9.830 | 9.907 | 9.304 | 9.393 | 1,627,095 | -0.28(-2.93%) |
Jul 04, 2008 | 10.06 | 10.11 | 9.106 | 9.676 | 2,261,980 | +0.00(+0.00%) |
Jul 03, 2008 | 10.06 | 10.11 | 9.106 | 9.676 | 2,261,980 | -0.62(-6.05%) |
Jul 02, 2008 | 10.88 | 11.08 | 10.20 | 10.30 | 1,967,116 | -0.65(-5.91%) |
Jul 01, 2008 | 10.72 | 10.95 | 10.69 | 10.95 | 1,367,553 | +0.26(+2.46%) |
Jun 30, 2008 | 10.47 | 10.81 | 10.36 | 10.68 | 1,482,335 | +0.34(+3.29%) |
Jun 27, 2008 | 10.11 | 10.46 | 10.11 | 10.34 | 1,164,006 | +0.22(+2.16%) |
Jun 26, 2008 | 10.21 | 10.25 | 10.04 | 10.13 | 1,020,860 | +0.08(+0.76%) |
Jun 25, 2008 | 10.04 | 10.13 | 9.773 | 10.05 | 1,341,567 | -0.06(-0.64%) |
Jun 24, 2008 | 9.745 | 10.11 | 9.527 | 10.11 | 1,826,479 | +0.38(+3.95%) |
Jun 23, 2008 | 9.426 | 9.765 | 9.405 | 9.729 | 986,662 | +0.32(+3.40%) |
Jun 20, 2008 | 9.462 | 9.612 | 9.393 | 9.409 | 742,241 | +0.06(+0.61%) |
Jun 19, 2008 | 9.705 | 9.705 | 9.345 | 9.353 | 937,514 | -0.31(-3.22%) |
Jun 18, 2008 | 9.519 | 9.701 | 9.466 | 9.664 | 613,586 | +0.18(+1.92%) |
Jun 17, 2008 | 9.389 | 9.506 | 9.324 | 9.482 | 688,278 | +0.08(+0.86%) |
Jun 16, 2008 | 9.304 | 9.494 | 9.304 | 9.401 | 534,455 | +0.08(+0.87%) |
Jun 13, 2008 | 9.422 | 9.426 | 9.264 | 9.320 | 826,089 | -0.06(-0.69%) |
Jun 12, 2008 | 9.458 | 9.458 | 9.268 | 9.385 | 1,003,000 | -0.05(-0.56%) |
Jun 11, 2008 | 9.345 | 9.482 | 9.280 | 9.438 | 873,185 | +0.03(+0.34%) |
Jun 10, 2008 | 9.345 | 9.587 | 9.215 | 9.405 | 1,010,495 | -0.02(-0.21%) |
Jun 09, 2008 | 9.498 | 9.567 | 9.304 | 9.426 | 856,141 | +0.04(+0.39%) |
Jun 06, 2008 | 9.235 | 9.490 | 9.227 | 9.389 | 1,209,735 | +0.23(+2.47%) |
Jun 05, 2008 | 9.041 | 9.191 | 8.851 | 9.163 | 1,268,769 | +0.14(+1.52%) |
Jun 04, 2008 | 9.187 | 9.191 | 8.839 | 9.025 | 1,614,599 | -0.32(-3.42%) |
Jun 03, 2008 | 9.304 | 9.365 | 9.102 | 9.345 | 1,846,972 | -0.02(-0.26%) |
Jun 02, 2008 | 9.276 | 9.430 | 9.118 | 9.369 | 749,437 | +0.11(+1.14%) |
May 30, 2008 | 9.029 | 9.304 | 9.029 | 9.264 | 746,325 | +0.24(+2.64%) |
May 29, 2008 | 9.179 | 9.304 | 9.013 | 9.025 | 1,498,069 | -0.24(-2.62%) |
May 28, 2008 | 9.660 | 9.660 | 8.835 | 9.268 | 3,473,185 | -0.48(-4.94%) |
May 27, 2008 | 9.919 | 10.08 | 9.725 | 9.749 | 983,728 | -0.11(-1.11%) |
May 26, 2008 | 9.798 | 9.960 | 9.721 | 9.858 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.798 | 9.960 | 9.721 | 9.858 | 982,796 | +0.08(+0.83%) |
May 22, 2008 | 10.24 | 10.39 | 9.709 | 9.778 | 1,851,836 | -0.46(-4.50%) |
May 21, 2008 | 10.34 | 10.49 | 10.17 | 10.24 | 1,578,498 | -0.03(-0.31%) |
May 20, 2008 | 10.08 | 10.28 | 10.08 | 10.27 | 997,517 | +0.26(+2.63%) |
May 19, 2008 | 9.814 | 10.02 | 9.814 | 10.01 | 914,201 | +0.19(+1.94%) |
May 16, 2008 | 9.802 | 9.927 | 9.733 | 9.818 | 957,280 | +0.02(+0.21%) |
May 15, 2008 | 10.00 | 10.08 | 9.664 | 9.798 | 1,030,563 | -0.15(-1.50%) |
May 14, 2008 | 10.11 | 10.15 | 9.927 | 9.947 | 846,587 | -0.14(-1.40%) |
May 13, 2008 | 10.01 | 10.11 | 9.947 | 10.09 | 1,247,621 | +0.31(+3.14%) |
May 12, 2008 | 9.879 | 9.907 | 9.749 | 9.782 | 692,057 | -0.14(-1.43%) |
May 09, 2008 | 9.834 | 10.01 | 9.757 | 9.923 | 1,071,630 | +0.15(+1.53%) |
May 08, 2008 | 9.668 | 9.826 | 9.636 | 9.773 | 1,109,219 | +0.11(+1.13%) |
May 07, 2008 | 9.644 | 9.810 | 9.567 | 9.664 | 1,304,287 | +0.13(+1.31%) |
May 06, 2008 | 9.235 | 9.575 | 9.215 | 9.539 | 1,305,458 | +0.38(+4.15%) |
May 05, 2008 | 9.090 | 9.199 | 9.001 | 9.159 | 1,275,374 | +0.23(+2.58%) |
May 02, 2008 | 8.625 | 8.981 | 8.495 | 8.928 | 1,825,836 | +0.27(+3.13%) |