Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.71 | 11.42 | 10.71 | 11.36 | 536,817 | +0.60(+5.58%) |
Jul 30, 2008 | 10.97 | 11.00 | 10.64 | 10.76 | 630,945 | -0.11(-1.01%) |
Jul 29, 2008 | 10.87 | 11.00 | 10.13 | 10.87 | 1,382,340 | +0.54(+5.23%) |
Jul 28, 2008 | 10.51 | 10.75 | 10.27 | 10.33 | 471,969 | -0.46(-4.26%) |
Jul 25, 2008 | 11.01 | 11.21 | 10.48 | 10.79 | 908,148 | -0.29(-2.62%) |
Jul 24, 2008 | 11.13 | 11.46 | 11.01 | 11.08 | 513,762 | -0.04(-0.36%) |
Jul 23, 2008 | 10.19 | 11.27 | 10.09 | 11.12 | 1,118,839 | +1.03(+10.21%) |
Jul 22, 2008 | 9.670 | 10.19 | 9.670 | 10.09 | 848,052 | +0.26(+2.64%) |
Jul 21, 2008 | 9.220 | 10.00 | 9.210 | 9.830 | 757,974 | +0.55(+5.93%) |
Jul 18, 2008 | 9.290 | 9.450 | 9.070 | 9.280 | 229,426 | +0.03(+0.32%) |
Jul 17, 2008 | 9.350 | 9.590 | 9.080 | 9.250 | 592,261 | -0.04(-0.43%) |
Jul 16, 2008 | 8.870 | 9.350 | 8.690 | 9.290 | 441,410 | +0.47(+5.33%) |
Jul 15, 2008 | 8.340 | 8.980 | 8.300 | 8.820 | 427,503 | +0.37(+4.38%) |
Jul 14, 2008 | 8.770 | 8.800 | 8.310 | 8.450 | 165,928 | -0.23(-2.65%) |
Jul 11, 2008 | 8.360 | 8.700 | 8.190 | 8.680 | 361,023 | +0.21(+2.48%) |
Jul 10, 2008 | 8.090 | 8.600 | 8.090 | 8.470 | 333,947 | +0.40(+4.96%) |
Jul 09, 2008 | 8.110 | 8.560 | 8.010 | 8.070 | 357,982 | -0.05(-0.62%) |
Jul 08, 2008 | 7.940 | 8.180 | 7.910 | 8.120 | 517,674 | +0.20(+2.53%) |
Jul 07, 2008 | 8.240 | 8.390 | 7.800 | 7.920 | 263,898 | -0.31(-3.77%) |
Jul 04, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | +0.00(+0.00%) |
Jul 03, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | -0.05(-0.60%) |
Jul 02, 2008 | 8.010 | 8.310 | 7.800 | 8.280 | 745,836 | +0.26(+3.24%) |
Jul 01, 2008 | 8.400 | 8.490 | 7.890 | 8.020 | 524,907 | -0.44(-5.20%) |
Jun 30, 2008 | 8.760 | 8.890 | 8.460 | 8.460 | 236,367 | -0.33(-3.75%) |
Jun 27, 2008 | 8.550 | 8.800 | 8.420 | 8.790 | 1,030,534 | +0.24(+2.81%) |
Jun 26, 2008 | 8.620 | 8.890 | 8.440 | 8.550 | 271,018 | -0.13(-1.50%) |
Jun 25, 2008 | 8.730 | 8.930 | 8.600 | 8.680 | 370,038 | -0.01(-0.12%) |
Jun 24, 2008 | 9.050 | 9.180 | 8.690 | 8.690 | 461,816 | -0.47(-5.13%) |
Jun 23, 2008 | 9.320 | 9.390 | 9.150 | 9.160 | 251,458 | -0.11(-1.19%) |
Jun 20, 2008 | 9.580 | 9.600 | 9.160 | 9.270 | 579,861 | -0.40(-4.14%) |
Jun 19, 2008 | 9.080 | 9.690 | 9.010 | 9.670 | 741,445 | +0.52(+5.68%) |
Jun 18, 2008 | 9.000 | 9.160 | 8.920 | 9.150 | 382,767 | +0.16(+1.78%) |
Jun 17, 2008 | 9.100 | 9.140 | 8.890 | 8.990 | 224,246 | -0.07(-0.77%) |
Jun 16, 2008 | 8.750 | 9.100 | 8.680 | 9.060 | 223,042 | +0.26(+2.95%) |
Jun 13, 2008 | 8.820 | 8.900 | 8.650 | 8.800 | 163,576 | +0.09(+1.03%) |
Jun 12, 2008 | 8.490 | 8.870 | 8.490 | 8.710 | 347,771 | +0.32(+3.81%) |
Jun 11, 2008 | 8.780 | 9.000 | 8.388 | 8.390 | 585,649 | -0.43(-4.88%) |
Jun 10, 2008 | 8.890 | 9.080 | 8.710 | 8.820 | 558,371 | -0.06(-0.68%) |
Jun 09, 2008 | 9.030 | 9.240 | 8.730 | 8.880 | 376,283 | -0.07(-0.78%) |
Jun 06, 2008 | 9.090 | 9.260 | 8.860 | 8.950 | 372,711 | -0.27(-2.93%) |
Jun 05, 2008 | 8.540 | 9.220 | 8.470 | 9.220 | 936,173 | +0.69(+8.09%) |
Jun 04, 2008 | 8.470 | 8.850 | 8.180 | 8.530 | 563,308 | -0.03(-0.35%) |
Jun 03, 2008 | 9.040 | 9.250 | 8.390 | 8.560 | 1,810,121 | -0.44(-4.89%) |
Jun 02, 2008 | 9.340 | 9.340 | 8.750 | 9.000 | 763,274 | -0.35(-3.74%) |
May 30, 2008 | 9.500 | 9.600 | 9.250 | 9.350 | 628,538 | -0.10(-1.06%) |
May 29, 2008 | 9.090 | 9.560 | 9.090 | 9.450 | 711,219 | +0.35(+3.85%) |
May 28, 2008 | 9.320 | 9.330 | 9.000 | 9.100 | 276,821 | -0.19(-2.05%) |
May 27, 2008 | 9.490 | 9.780 | 9.290 | 9.290 | 281,460 | -0.21(-2.21%) |
May 26, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | +0.00(+0.00%) |
May 23, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | -0.23(-2.36%) |
May 22, 2008 | 9.110 | 9.730 | 9.110 | 9.730 | 386,887 | +0.70(+7.75%) |
May 21, 2008 | 9.650 | 9.670 | 8.950 | 9.030 | 570,027 | -0.59(-6.13%) |
May 20, 2008 | 9.870 | 9.900 | 9.350 | 9.620 | 493,339 | -0.26(-2.63%) |
May 19, 2008 | 10.06 | 10.18 | 9.880 | 9.880 | 382,323 | -0.20(-1.98%) |
May 16, 2008 | 10.40 | 10.43 | 10.06 | 10.08 | 495,721 | -0.23(-2.23%) |
May 15, 2008 | 9.980 | 10.43 | 9.910 | 10.31 | 436,272 | +0.32(+3.20%) |
May 14, 2008 | 10.10 | 10.25 | 9.970 | 9.990 | 313,690 | -0.08(-0.79%) |
May 13, 2008 | 10.17 | 10.33 | 9.940 | 10.07 | 241,626 | -0.08(-0.79%) |
May 12, 2008 | 9.810 | 10.33 | 9.810 | 10.15 | 206,516 | +0.34(+3.47%) |
May 09, 2008 | 9.650 | 9.860 | 9.520 | 9.810 | 283,638 | +0.03(+0.31%) |
May 08, 2008 | 9.770 | 9.890 | 9.650 | 9.780 | 296,249 | +0.02(+0.20%) |
May 07, 2008 | 10.08 | 10.18 | 9.700 | 9.760 | 289,437 | -0.29(-2.89%) |
May 06, 2008 | 10.23 | 10.23 | 9.970 | 10.05 | 282,385 | -0.26(-2.52%) |
May 05, 2008 | 10.57 | 10.62 | 10.17 | 10.31 | 195,757 | -0.28(-2.64%) |
May 02, 2008 | 10.71 | 10.75 | 10.44 | 10.59 | 438,533 | +0.01(+0.09%) |