Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.21 | 12.24 | 11.21 | 11.53 | 660,301 | -0.01(-0.11%) |
Jul 30, 2008 | 11.96 | 12.39 | 11.17 | 11.54 | 742,258 | -0.58(-4.75%) |
Jul 29, 2008 | 12.12 | 12.13 | 10.92 | 12.12 | 794,086 | +1.41(+13.12%) |
Jul 28, 2008 | 11.41 | 11.76 | 10.65 | 10.71 | 584,061 | -0.41(-3.67%) |
Jul 25, 2008 | 11.26 | 11.30 | 10.71 | 11.12 | 1,137,314 | +0.18(+1.64%) |
Jul 24, 2008 | 12.08 | 12.08 | 10.82 | 10.94 | 1,074,883 | -0.82(-7.00%) |
Jul 23, 2008 | 12.08 | 12.72 | 11.28 | 11.77 | 1,174,353 | -0.19(-1.55%) |
Jul 22, 2008 | 11.05 | 12.02 | 10.60 | 11.95 | 1,054,229 | +0.74(+6.57%) |
Jul 21, 2008 | 10.64 | 11.64 | 10.56 | 11.21 | 1,240,553 | +0.59(+5.54%) |
Jul 18, 2008 | 10.71 | 10.99 | 10.10 | 10.63 | 835,578 | +0.02(+0.23%) |
Jul 17, 2008 | 9.252 | 10.78 | 9.140 | 10.60 | 1,514,567 | +1.59(+17.58%) |
Jul 16, 2008 | 7.896 | 9.047 | 7.896 | 9.016 | 928,721 | +1.12(+14.20%) |
Jul 15, 2008 | 8.050 | 8.335 | 6.998 | 7.896 | 1,327,455 | -0.22(-2.75%) |
Jul 14, 2008 | 9.054 | 9.376 | 8.019 | 8.118 | 939,736 | -0.85(-9.46%) |
Jul 11, 2008 | 8.874 | 9.270 | 8.670 | 8.967 | 854,394 | -0.04(-0.41%) |
Jul 10, 2008 | 8.905 | 9.438 | 8.546 | 9.004 | 767,600 | +0.09(+0.97%) |
Jul 09, 2008 | 8.930 | 9.537 | 8.490 | 8.917 | 960,427 | -0.05(-0.55%) |
Jul 08, 2008 | 8.211 | 8.967 | 8.211 | 8.967 | 1,566,724 | +0.85(+10.45%) |
Jul 07, 2008 | 8.769 | 8.961 | 7.970 | 8.118 | 1,000,673 | -0.51(-5.89%) |
Jul 04, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | +0.00(+0.00%) |
Jul 03, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | -0.40(-4.39%) |
Jul 02, 2008 | 9.264 | 9.580 | 8.985 | 9.023 | 690,230 | -0.34(-3.64%) |
Jul 01, 2008 | 9.122 | 9.642 | 8.905 | 9.363 | 685,673 | +0.15(+1.61%) |
Jun 30, 2008 | 9.908 | 9.908 | 9.196 | 9.215 | 546,938 | -0.26(-2.75%) |
Jun 27, 2008 | 9.667 | 9.871 | 9.301 | 9.475 | 853,641 | -0.27(-2.80%) |
Jun 26, 2008 | 9.840 | 9.883 | 9.543 | 9.747 | 630,536 | -0.19(-1.93%) |
Jun 25, 2008 | 9.611 | 10.62 | 9.611 | 9.939 | 650,563 | +0.22(+2.23%) |
Jun 24, 2008 | 9.332 | 9.945 | 9.295 | 9.722 | 470,411 | +0.18(+1.88%) |
Jun 23, 2008 | 10.22 | 10.22 | 9.462 | 9.543 | 559,379 | -0.56(-5.52%) |
Jun 20, 2008 | 10.40 | 10.52 | 9.877 | 10.10 | 1,230,197 | -0.34(-3.26%) |
Jun 19, 2008 | 10.12 | 10.47 | 9.862 | 10.44 | 482,167 | +0.22(+2.18%) |
Jun 18, 2008 | 10.34 | 10.38 | 9.933 | 10.22 | 507,746 | -0.24(-2.31%) |
Jun 17, 2008 | 11.25 | 11.61 | 10.35 | 10.46 | 485,976 | -0.75(-6.69%) |
Jun 16, 2008 | 10.91 | 11.30 | 10.79 | 11.21 | 401,135 | +0.19(+1.74%) |
Jun 13, 2008 | 11.41 | 11.76 | 10.64 | 11.02 | 660,929 | -0.41(-3.58%) |
Jun 12, 2008 | 11.52 | 12.14 | 11.31 | 11.43 | 508,860 | -0.24(-2.02%) |
Jun 11, 2008 | 12.42 | 12.42 | 11.53 | 11.66 | 536,275 | -0.84(-6.74%) |
Jun 10, 2008 | 12.46 | 12.71 | 12.11 | 12.50 | 309,603 | +0.15(+1.20%) |
Jun 09, 2008 | 12.34 | 12.81 | 12.01 | 12.35 | 619,403 | +0.03(+0.25%) |
Jun 06, 2008 | 12.76 | 12.77 | 12.17 | 12.32 | 404,050 | -0.69(-5.33%) |
Jun 05, 2008 | 12.70 | 13.10 | 12.69 | 13.02 | 383,501 | +0.27(+2.14%) |
Jun 04, 2008 | 12.58 | 12.95 | 12.58 | 12.74 | 415,933 | +0.10(+0.78%) |
Jun 03, 2008 | 12.74 | 12.74 | 12.45 | 12.65 | 243,803 | -0.01(-0.05%) |
Jun 02, 2008 | 13.09 | 13.27 | 12.40 | 12.65 | 324,832 | -0.40(-3.08%) |
May 30, 2008 | 13.61 | 13.61 | 13.00 | 13.05 | 327,896 | -0.54(-3.96%) |
May 29, 2008 | 13.23 | 13.90 | 13.20 | 13.59 | 345,723 | +0.35(+2.67%) |
May 28, 2008 | 13.35 | 13.48 | 13.04 | 13.24 | 362,892 | -0.01(-0.09%) |
May 27, 2008 | 13.17 | 13.30 | 12.94 | 13.25 | 197,472 | +0.33(+2.59%) |
May 26, 2008 | 13.27 | 13.30 | 12.89 | 12.92 | 253,851 | +0.00(+0.00%) |
May 23, 2008 | 13.27 | 13.30 | 12.89 | 12.92 | 253,851 | -0.27(-2.07%) |
May 22, 2008 | 13.13 | 13.52 | 13.09 | 13.19 | 270,613 | +0.03(+0.23%) |
May 21, 2008 | 13.26 | 13.57 | 13.09 | 13.16 | 387,339 | -0.14(-1.02%) |
May 20, 2008 | 13.48 | 13.67 | 13.20 | 13.30 | 363,957 | -0.19(-1.38%) |
May 19, 2008 | 13.81 | 14.01 | 13.44 | 13.48 | 343,842 | -0.33(-2.42%) |
May 16, 2008 | 14.29 | 14.29 | 13.72 | 13.82 | 329,454 | -0.27(-1.93%) |
May 15, 2008 | 14.13 | 14.34 | 13.88 | 14.09 | 386,879 | +0.06(+0.40%) |
May 14, 2008 | 13.47 | 14.55 | 13.44 | 14.03 | 327,201 | +0.53(+3.94%) |
May 13, 2008 | 13.88 | 13.88 | 13.46 | 13.50 | 417,918 | -0.30(-2.15%) |
May 12, 2008 | 13.62 | 13.95 | 13.49 | 13.80 | 466,201 | +0.33(+2.48%) |
May 09, 2008 | 13.80 | 14.14 | 13.37 | 13.46 | 546,135 | -0.48(-3.42%) |
May 08, 2008 | 14.19 | 14.29 | 13.75 | 13.94 | 1,144,107 | -0.16(-1.14%) |
May 07, 2008 | 14.20 | 14.43 | 13.71 | 14.10 | 1,187,223 | -0.07(-0.48%) |
May 06, 2008 | 13.37 | 14.23 | 13.13 | 14.17 | 744,759 | +0.69(+5.15%) |
May 05, 2008 | 13.58 | 13.61 | 13.13 | 13.48 | 1,089,041 | -0.06(-0.46%) |
May 02, 2008 | 14.22 | 14.26 | 13.51 | 13.54 | 486,064 | -0.46(-3.27%) |