Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.00 | 12.09 | 11.40 | 11.40 | 4,085 | -0.62(-5.16%) |
Jul 30, 2008 | 12.09 | 12.46 | 11.70 | 12.02 | 3,632 | -0.28(-2.28%) |
Jul 29, 2008 | 12.30 | 12.30 | 12.20 | 12.30 | 600 | +0.10(+0.82%) |
Jul 28, 2008 | 11.88 | 12.25 | 11.88 | 12.20 | 552 | +0.24(+2.01%) |
Jul 25, 2008 | 12.33 | 12.33 | 11.70 | 11.96 | 2,320 | -0.12(-0.99%) |
Jul 24, 2008 | 11.68 | 12.11 | 11.28 | 12.08 | 2,140 | +0.62(+5.41%) |
Jul 23, 2008 | 11.30 | 11.57 | 11.30 | 11.46 | 6,400 | -0.05(-0.43%) |
Jul 22, 2008 | 11.25 | 11.55 | 11.25 | 11.51 | 3,400 | +0.42(+3.79%) |
Jul 21, 2008 | 11.07 | 11.50 | 11.01 | 11.09 | 10,793 | -0.21(-1.86%) |
Jul 18, 2008 | 11.39 | 11.39 | 11.00 | 11.30 | 3,874 | +0.03(+0.27%) |
Jul 17, 2008 | 11.12 | 11.48 | 11.12 | 11.27 | 11,475 | +0.33(+3.02%) |
Jul 16, 2008 | 10.32 | 10.95 | 9.911 | 10.94 | 4,162 | +0.49(+4.69%) |
Jul 15, 2008 | 11.60 | 11.60 | 9.900 | 10.45 | 11,082 | -0.68(-6.11%) |
Jul 14, 2008 | 12.34 | 12.50 | 10.78 | 11.13 | 10,103 | -1.35(-10.78%) |
Jul 11, 2008 | 13.56 | 13.56 | 12.00 | 12.47 | 21,160 | -0.36(-2.77%) |
Jul 10, 2008 | 11.03 | 12.85 | 10.53 | 12.83 | 10,307 | +1.97(+18.14%) |
Jul 09, 2008 | 9.670 | 11.08 | 9.670 | 10.86 | 19,600 | +1.26(+13.12%) |
Jul 08, 2008 | 9.300 | 9.600 | 8.850 | 9.600 | 22,084 | +0.20(+2.13%) |
Jul 07, 2008 | 10.36 | 10.38 | 9.400 | 9.400 | 16,950 | -1.08(-10.31%) |
Jul 04, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | +0.00(+0.00%) |
Jul 03, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | -1.48(-12.37%) |
Jul 02, 2008 | 10.36 | 12.30 | 10.20 | 11.96 | 19,708 | +0.57(+5.00%) |
Jul 01, 2008 | 10.67 | 11.70 | 10.67 | 11.39 | 22,141 | +0.48(+4.40%) |
Jun 30, 2008 | 12.99 | 12.99 | 10.62 | 10.91 | 27,625 | -1.98(-15.36%) |
Jun 27, 2008 | 16.03 | 16.60 | 12.35 | 12.89 | 48,389 | -3.41(-20.92%) |
Jun 26, 2008 | 18.23 | 18.24 | 16.19 | 16.30 | 53,975 | -1.95(-10.68%) |
Jun 25, 2008 | 17.31 | 18.40 | 17.08 | 18.25 | 31,744 | +1.25(+7.35%) |
Jun 24, 2008 | 15.61 | 17.30 | 15.61 | 17.00 | 32,069 | +1.33(+8.49%) |
Jun 23, 2008 | 14.71 | 16.90 | 14.55 | 15.67 | 57,279 | +1.25(+8.68%) |
Jun 20, 2008 | 13.25 | 14.75 | 12.92 | 14.42 | 32,450 | +1.14(+8.57%) |
Jun 19, 2008 | 12.86 | 13.50 | 12.46 | 13.28 | 18,828 | +0.90(+7.27%) |
Jun 18, 2008 | 11.10 | 12.60 | 11.10 | 12.38 | 18,776 | +1.42(+12.96%) |
Jun 17, 2008 | 9.260 | 11.12 | 9.260 | 10.96 | 25,223 | +1.20(+12.30%) |
Jun 16, 2008 | 9.050 | 9.970 | 8.580 | 9.760 | 19,792 | +1.39(+16.61%) |
Jun 13, 2008 | 8.720 | 8.720 | 8.121 | 8.370 | 28,819 | +0.01(+0.12%) |
Jun 12, 2008 | 7.930 | 8.450 | 7.850 | 8.360 | 15,624 | +0.43(+5.42%) |
Jun 11, 2008 | 8.000 | 8.250 | 7.929 | 7.930 | 1,602 | -0.07(-0.88%) |
Jun 10, 2008 | 7.908 | 8.250 | 7.760 | 8.000 | 33,756 | -0.08(-0.99%) |
Jun 09, 2008 | 8.650 | 8.650 | 8.080 | 8.080 | 6,726 | -0.28(-3.35%) |
Jun 06, 2008 | 8.060 | 8.750 | 8.060 | 8.360 | 8,578 | -0.16(-1.88%) |
Jun 05, 2008 | 9.300 | 9.310 | 8.000 | 8.520 | 19,417 | -0.38(-4.27%) |
Jun 04, 2008 | 8.280 | 9.165 | 8.000 | 8.900 | 16,926 | +0.46(+5.45%) |
Jun 03, 2008 | 9.250 | 9.880 | 8.270 | 8.440 | 38,554 | -0.96(-10.21%) |
Jun 02, 2008 | 10.93 | 10.93 | 9.400 | 9.400 | 20,056 | -1.53(-14.00%) |
May 30, 2008 | 11.50 | 11.50 | 10.75 | 10.93 | 11,775 | -0.72(-6.18%) |
May 29, 2008 | 11.09 | 11.65 | 11.01 | 11.65 | 3,542 | +0.32(+2.82%) |
May 28, 2008 | 11.60 | 11.78 | 11.05 | 11.33 | 16,038 | -0.52(-4.39%) |
May 27, 2008 | 12.00 | 12.00 | 11.75 | 11.85 | 1,300 | -0.10(-0.84%) |
May 26, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 1,940 | -0.04(-0.33%) |
May 22, 2008 | 12.00 | 12.20 | 11.78 | 11.99 | 10,113 | +0.18(+1.52%) |
May 21, 2008 | 12.49 | 12.49 | 11.05 | 11.81 | 60,209 | -0.40(-3.28%) |
May 20, 2008 | 12.71 | 13.24 | 12.21 | 12.21 | 8,150 | -0.37(-2.94%) |
May 19, 2008 | 12.70 | 12.70 | 12.20 | 12.58 | 10,100 | +0.38(+3.11%) |
May 16, 2008 | 12.34 | 12.50 | 12.17 | 12.20 | 650 | -0.30(-2.40%) |
May 15, 2008 | 12.14 | 12.50 | 12.06 | 12.50 | 3,615 | +0.50(+4.17%) |
May 14, 2008 | 12.36 | 12.85 | 12.00 | 12.00 | 12,346 | -0.36(-2.91%) |
May 13, 2008 | 12.37 | 13.75 | 11.75 | 12.36 | 13,344 | -0.34(-2.68%) |
May 12, 2008 | 12.62 | 12.84 | 12.50 | 12.70 | 7,110 | +0.16(+1.28%) |
May 09, 2008 | 12.25 | 13.25 | 12.12 | 12.54 | 2,252 | +0.24(+1.95%) |
May 08, 2008 | 12.63 | 12.63 | 12.30 | 12.30 | 4,793 | +0.04(+0.33%) |
May 07, 2008 | 13.35 | 13.57 | 12.13 | 12.26 | 19,650 | -0.77(-5.91%) |
May 06, 2008 | 14.33 | 14.33 | 13.01 | 13.03 | 9,991 | -1.45(-10.01%) |
May 05, 2008 | 14.70 | 14.70 | 14.48 | 14.48 | 4,468 | -0.04(-0.24%) |
May 02, 2008 | 14.50 | 15.00 | 14.14 | 14.52 | 7,042 | +0.17(+1.15%) |