Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.050 | 9.260 | 8.930 | 8.930 | 7,867,796 | -0.19(-2.08%) |
Jul 30, 2008 | 9.280 | 9.380 | 9.020 | 9.120 | 7,413,897 | -0.16(-1.72%) |
Jul 29, 2008 | 9.280 | 9.300 | 8.720 | 9.280 | 12,032,098 | +0.58(+6.67%) |
Jul 28, 2008 | 8.720 | 8.990 | 8.650 | 8.700 | 7,262,067 | -0.09(-1.02%) |
Jul 25, 2008 | 8.910 | 8.960 | 8.520 | 8.790 | 16,430,301 | -0.20(-2.22%) |
Jul 24, 2008 | 9.100 | 9.300 | 8.990 | 8.990 | 10,499,854 | -0.46(-4.87%) |
Jul 23, 2008 | 9.440 | 9.590 | 9.290 | 9.450 | 6,610,986 | +0.07(+0.75%) |
Jul 22, 2008 | 9.340 | 9.390 | 9.070 | 9.380 | 6,818,508 | +0.14(+1.52%) |
Jul 21, 2008 | 9.500 | 9.530 | 9.220 | 9.240 | 5,408,380 | -0.15(-1.60%) |
Jul 18, 2008 | 9.620 | 9.760 | 9.365 | 9.390 | 7,850,105 | -0.21(-2.19%) |
Jul 17, 2008 | 9.350 | 9.600 | 9.310 | 9.600 | 6,854,465 | +0.37(+4.01%) |
Jul 16, 2008 | 9.020 | 9.270 | 8.880 | 9.230 | 10,115,337 | +0.32(+3.59%) |
Jul 15, 2008 | 8.820 | 9.130 | 8.650 | 8.910 | 8,678,694 | +0.02(+0.22%) |
Jul 14, 2008 | 9.110 | 9.110 | 8.650 | 8.890 | 10,750,916 | +0.05(+0.57%) |
Jul 11, 2008 | 9.000 | 9.080 | 8.730 | 8.840 | 8,474,302 | -0.29(-3.18%) |
Jul 10, 2008 | 8.770 | 9.140 | 8.740 | 9.130 | 9,241,735 | +0.38(+4.34%) |
Jul 09, 2008 | 9.110 | 9.120 | 8.750 | 8.750 | 7,386,561 | -0.32(-3.53%) |
Jul 08, 2008 | 8.920 | 9.140 | 8.840 | 9.070 | 11,971,409 | +0.14(+1.57%) |
Jul 07, 2008 | 8.890 | 9.040 | 8.760 | 8.930 | 9,374,581 | +0.07(+0.79%) |
Jul 04, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.00(+0.00%) |
Jul 03, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.14(+1.61%) |
Jul 02, 2008 | 9.340 | 9.340 | 8.690 | 8.720 | 19,440,480 | -0.63(-6.74%) |
Jul 01, 2008 | 9.370 | 9.420 | 9.120 | 9.350 | 9,516,294 | -0.05(-0.53%) |
Jun 30, 2008 | 9.490 | 9.595 | 9.390 | 9.400 | 5,784,153 | -0.07(-0.74%) |
Jun 27, 2008 | 9.610 | 9.650 | 9.410 | 9.470 | 8,123,046 | -0.23(-2.37%) |
Jun 26, 2008 | 9.890 | 9.990 | 9.630 | 9.700 | 9,690,484 | -0.42(-4.15%) |
Jun 25, 2008 | 9.950 | 10.32 | 9.920 | 10.12 | 12,085,541 | +0.48(+4.98%) |
Jun 24, 2008 | 9.840 | 9.900 | 9.580 | 9.640 | 9,407,317 | -0.17(-1.73%) |
Jun 23, 2008 | 10.22 | 10.23 | 9.810 | 9.810 | 8,829,585 | -0.35(-3.44%) |
Jun 20, 2008 | 10.40 | 10.48 | 10.09 | 10.16 | 10,101,651 | -0.37(-3.51%) |
Jun 19, 2008 | 10.30 | 10.61 | 10.02 | 10.53 | 15,206,532 | +0.18(+1.74%) |
Jun 18, 2008 | 10.58 | 10.70 | 10.28 | 10.35 | 7,665,838 | -0.30(-2.82%) |
Jun 17, 2008 | 10.94 | 10.94 | 10.62 | 10.65 | 6,178,303 | -0.31(-2.83%) |
Jun 16, 2008 | 10.94 | 10.99 | 10.82 | 10.96 | 7,815,135 | +0.04(+0.37%) |
Jun 13, 2008 | 10.66 | 10.96 | 10.66 | 10.92 | 7,057,021 | +0.32(+3.02%) |
Jun 12, 2008 | 10.65 | 10.76 | 10.50 | 10.60 | 9,234,787 | +0.05(+0.47%) |
Jun 11, 2008 | 10.96 | 10.96 | 10.53 | 10.55 | 8,542,711 | -0.41(-3.74%) |
Jun 10, 2008 | 10.96 | 11.05 | 10.78 | 10.96 | 5,623,194 | +0.03(+0.27%) |
Jun 09, 2008 | 10.99 | 11.10 | 10.75 | 10.93 | 5,629,696 | +0.01(+0.09%) |
Jun 06, 2008 | 11.09 | 11.14 | 10.75 | 10.92 | 8,817,823 | -0.31(-2.76%) |
Jun 05, 2008 | 10.87 | 11.23 | 10.74 | 11.23 | 8,355,449 | +0.35(+3.22%) |
Jun 04, 2008 | 10.59 | 10.95 | 10.56 | 10.88 | 6,835,922 | +0.27(+2.54%) |
Jun 03, 2008 | 10.65 | 10.74 | 10.50 | 10.61 | 5,890,586 | +0.02(+0.19%) |
Jun 02, 2008 | 10.73 | 10.74 | 10.35 | 10.59 | 6,021,697 | -0.12(-1.12%) |
May 30, 2008 | 10.56 | 10.74 | 10.53 | 10.71 | 6,129,104 | +0.13(+1.23%) |
May 29, 2008 | 10.57 | 10.69 | 10.51 | 10.58 | 5,004,779 | +0.00(+0.00%) |
May 28, 2008 | 10.58 | 10.63 | 10.46 | 10.58 | 6,136,170 | +0.00(+0.00%) |
May 27, 2008 | 10.34 | 10.59 | 10.27 | 10.58 | 6,581,566 | +0.29(+2.82%) |
May 26, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | +0.00(+0.00%) |
May 23, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | -0.20(-1.91%) |
May 22, 2008 | 10.47 | 10.52 | 10.28 | 10.49 | 6,394,929 | +0.09(+0.87%) |
May 21, 2008 | 10.59 | 10.59 | 10.35 | 10.40 | 5,789,156 | -0.13(-1.23%) |
May 20, 2008 | 10.71 | 10.79 | 10.48 | 10.53 | 6,759,108 | -0.26(-2.41%) |
May 19, 2008 | 10.67 | 10.89 | 10.67 | 10.79 | 10,374,783 | +0.08(+0.75%) |
May 16, 2008 | 10.75 | 10.84 | 10.35 | 10.71 | 17,453,380 | -0.16(-1.47%) |
May 15, 2008 | 10.71 | 10.92 | 10.63 | 10.87 | 8,700,111 | +0.14(+1.30%) |
May 14, 2008 | 10.73 | 10.90 | 10.72 | 10.73 | 5,774,898 | -0.04(-0.37%) |
May 13, 2008 | 10.85 | 10.87 | 10.66 | 10.77 | 4,589,612 | -0.10(-0.92%) |
May 12, 2008 | 10.55 | 10.97 | 10.53 | 10.87 | 8,787,652 | +0.36(+3.43%) |
May 09, 2008 | 10.47 | 10.60 | 10.40 | 10.51 | 4,014,712 | -0.05(-0.47%) |
May 08, 2008 | 10.60 | 10.65 | 10.45 | 10.56 | 8,717,481 | -0.02(-0.19%) |
May 07, 2008 | 10.71 | 10.88 | 10.58 | 10.58 | 7,961,002 | -0.18(-1.67%) |
May 06, 2008 | 10.57 | 10.79 | 10.55 | 10.76 | 10,837,091 | +0.09(+0.84%) |
May 05, 2008 | 10.94 | 11.04 | 10.61 | 10.67 | 7,053,466 | -0.34(-3.09%) |
May 02, 2008 | 11.08 | 11.10 | 10.75 | 11.01 | 10,843,242 | +0.05(+0.46%) |