Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.37 | 10.76 | 10.37 | 10.57 | 2,349,405 | +0.00(+0.00%) |
Jul 30, 2008 | 10.71 | 10.75 | 10.25 | 10.57 | 2,481,772 | -0.08(-0.78%) |
Jul 29, 2008 | 10.66 | 10.68 | 10.13 | 10.66 | 2,438,105 | +0.57(+5.63%) |
Jul 28, 2008 | 10.20 | 10.33 | 9.976 | 10.09 | 2,422,797 | -0.17(-1.68%) |
Jul 25, 2008 | 10.19 | 10.28 | 10.00 | 10.26 | 2,914,922 | +0.22(+2.21%) |
Jul 24, 2008 | 10.64 | 10.94 | 9.803 | 10.04 | 5,306,192 | -0.13(-1.25%) |
Jul 23, 2008 | 10.98 | 10.98 | 9.933 | 10.17 | 7,685,992 | -0.80(-7.33%) |
Jul 22, 2008 | 10.46 | 11.09 | 10.46 | 10.97 | 3,764,531 | +0.60(+5.81%) |
Jul 21, 2008 | 10.83 | 10.88 | 10.29 | 10.37 | 3,297,910 | -0.46(-4.28%) |
Jul 18, 2008 | 10.52 | 10.93 | 10.52 | 10.83 | 5,264,737 | +0.39(+3.70%) |
Jul 17, 2008 | 10.07 | 10.64 | 9.927 | 10.45 | 5,904,933 | +0.35(+3.51%) |
Jul 16, 2008 | 8.852 | 10.21 | 8.852 | 10.09 | 10,577,538 | +1.94(+23.78%) |
Jul 15, 2008 | 8.121 | 8.397 | 7.893 | 8.152 | 1,738,535 | -0.06(-0.70%) |
Jul 14, 2008 | 8.337 | 8.486 | 8.052 | 8.210 | 1,329,147 | -0.03(-0.31%) |
Jul 11, 2008 | 8.484 | 8.484 | 8.008 | 8.236 | 2,282,703 | -0.34(-3.96%) |
Jul 10, 2008 | 8.515 | 8.746 | 8.438 | 8.576 | 1,279,322 | +0.06(+0.71%) |
Jul 09, 2008 | 8.605 | 8.783 | 8.435 | 8.515 | 1,835,397 | -0.10(-1.20%) |
Jul 08, 2008 | 8.060 | 8.636 | 7.957 | 8.619 | 2,734,799 | +0.60(+7.43%) |
Jul 07, 2008 | 8.187 | 8.325 | 7.962 | 8.023 | 2,469,927 | -0.18(-2.18%) |
Jul 04, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,291 | +0.00(+0.00%) |
Jul 03, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,291 | -0.13(-1.56%) |
Jul 02, 2008 | 8.587 | 8.763 | 8.305 | 8.331 | 1,605,405 | -0.28(-3.25%) |
Jul 01, 2008 | 8.478 | 8.711 | 8.325 | 8.610 | 2,358,438 | -0.04(-0.43%) |
Jun 30, 2008 | 8.504 | 8.806 | 8.340 | 8.648 | 1,740,201 | +0.11(+1.32%) |
Jun 27, 2008 | 8.429 | 8.657 | 8.305 | 8.536 | 1,644,138 | +0.10(+1.23%) |
Jun 26, 2008 | 8.527 | 8.645 | 8.373 | 8.432 | 1,103,845 | -0.24(-2.73%) |
Jun 25, 2008 | 8.337 | 8.786 | 8.337 | 8.668 | 1,728,367 | +0.24(+2.91%) |
Jun 24, 2008 | 8.590 | 8.708 | 8.394 | 8.423 | 1,848,154 | -0.28(-3.24%) |
Jun 23, 2008 | 9.002 | 9.002 | 8.682 | 8.706 | 1,256,363 | -0.24(-2.74%) |
Jun 20, 2008 | 8.988 | 9.074 | 8.792 | 8.950 | 2,795,319 | -0.08(-0.89%) |
Jun 19, 2008 | 8.642 | 9.074 | 8.567 | 9.031 | 3,117,271 | +0.39(+4.50%) |
Jun 18, 2008 | 8.357 | 8.740 | 8.219 | 8.642 | 3,536,379 | +0.18(+2.18%) |
Jun 17, 2008 | 8.383 | 8.521 | 8.337 | 8.458 | 1,553,150 | +0.08(+1.00%) |
Jun 16, 2008 | 8.351 | 8.472 | 8.294 | 8.374 | 2,046,973 | +0.03(+0.41%) |
Jun 13, 2008 | 8.432 | 8.582 | 8.098 | 8.340 | 4,086,771 | +0.43(+5.50%) |
Jun 12, 2008 | 8.075 | 8.141 | 7.841 | 7.905 | 1,533,891 | -0.10(-1.19%) |
Jun 11, 2008 | 8.291 | 8.340 | 7.965 | 8.000 | 1,852,417 | -0.33(-3.94%) |
Jun 10, 2008 | 8.279 | 8.426 | 8.239 | 8.328 | 1,668,972 | -0.15(-1.77%) |
Jun 09, 2008 | 8.458 | 8.662 | 8.319 | 8.478 | 1,157,241 | +0.08(+0.93%) |
Jun 06, 2008 | 8.985 | 8.985 | 8.380 | 8.400 | 1,707,998 | -0.69(-7.60%) |
Jun 05, 2008 | 8.780 | 9.100 | 8.659 | 9.092 | 1,416,084 | +0.32(+3.61%) |
Jun 04, 2008 | 8.432 | 8.933 | 8.432 | 8.775 | 1,733,404 | +0.29(+3.43%) |
Jun 03, 2008 | 8.587 | 8.746 | 8.377 | 8.484 | 1,523,095 | -0.05(-0.64%) |
Jun 02, 2008 | 8.682 | 8.682 | 8.461 | 8.538 | 2,277,374 | -0.16(-1.79%) |
May 30, 2008 | 8.337 | 8.700 | 8.164 | 8.694 | 2,612,635 | +0.42(+5.12%) |
May 29, 2008 | 8.092 | 8.415 | 8.069 | 8.271 | 1,114,228 | +0.16(+1.99%) |
May 28, 2008 | 8.256 | 8.285 | 8.034 | 8.109 | 1,437,453 | -0.07(-0.85%) |
May 27, 2008 | 7.778 | 8.196 | 7.778 | 8.178 | 1,704,248 | +0.10(+1.18%) |
May 26, 2008 | 8.319 | 8.377 | 8.037 | 8.083 | 1,668,434 | +0.00(+0.00%) |
May 23, 2008 | 8.319 | 8.377 | 8.037 | 8.083 | 1,668,434 | -0.29(-3.51%) |
May 22, 2008 | 8.095 | 8.380 | 8.063 | 8.377 | 2,219,024 | +0.32(+3.97%) |
May 21, 2008 | 8.593 | 8.677 | 7.997 | 8.057 | 3,478,157 | -0.52(-6.11%) |
May 20, 2008 | 8.913 | 8.913 | 8.536 | 8.582 | 1,401,035 | -0.37(-4.12%) |
May 19, 2008 | 9.060 | 9.189 | 8.847 | 8.950 | 1,249,847 | -0.10(-1.05%) |
May 16, 2008 | 9.293 | 9.293 | 8.873 | 9.045 | 1,317,854 | -0.19(-2.03%) |
May 15, 2008 | 9.100 | 9.256 | 8.988 | 9.233 | 1,028,350 | +0.12(+1.36%) |
May 14, 2008 | 9.034 | 9.238 | 8.913 | 9.109 | 945,669 | +0.11(+1.18%) |
May 13, 2008 | 8.884 | 9.112 | 8.737 | 9.002 | 1,107,431 | +0.13(+1.49%) |
May 12, 2008 | 8.711 | 8.924 | 8.642 | 8.870 | 1,102,196 | +0.19(+2.19%) |
May 09, 2008 | 8.803 | 8.858 | 8.633 | 8.680 | 1,190,778 | -0.18(-1.98%) |
May 08, 2008 | 8.861 | 8.988 | 8.757 | 8.855 | 1,148,698 | +0.03(+0.33%) |
May 07, 2008 | 9.204 | 9.325 | 8.792 | 8.826 | 1,448,208 | -0.35(-3.86%) |
May 06, 2008 | 9.060 | 9.241 | 8.953 | 9.181 | 1,060,564 | +0.07(+0.76%) |
May 05, 2008 | 9.164 | 9.236 | 9.057 | 9.112 | 1,134,063 | -0.06(-0.66%) |
May 02, 2008 | 9.264 | 9.506 | 8.901 | 9.172 | 2,368,747 | -0.07(-0.78%) |