Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.38 | 10.70 | 10.32 | 10.66 | 258,249 | +0.01(+0.11%) |
Jul 30, 2008 | 10.77 | 10.77 | 10.47 | 10.65 | 252,906 | -0.03(-0.28%) |
Jul 29, 2008 | 10.68 | 10.69 | 10.38 | 10.68 | 164,809 | +0.25(+2.36%) |
Jul 28, 2008 | 10.33 | 10.63 | 10.33 | 10.43 | 452,775 | -0.12(-1.14%) |
Jul 25, 2008 | 10.39 | 10.77 | 10.11 | 10.55 | 549,007 | +0.21(+2.03%) |
Jul 24, 2008 | 10.56 | 10.73 | 10.28 | 10.34 | 253,245 | -0.19(-1.83%) |
Jul 23, 2008 | 10.39 | 10.70 | 10.34 | 10.53 | 449,177 | +0.25(+2.40%) |
Jul 22, 2008 | 10.31 | 10.46 | 10.09 | 10.29 | 358,568 | +0.06(+0.59%) |
Jul 21, 2008 | 10.01 | 10.46 | 10.01 | 10.23 | 311,300 | +0.13(+1.31%) |
Jul 18, 2008 | 10.05 | 10.27 | 9.806 | 10.09 | 218,663 | -0.03(-0.30%) |
Jul 17, 2008 | 10.43 | 10.44 | 9.908 | 10.12 | 562,014 | -0.13(-1.29%) |
Jul 16, 2008 | 10.55 | 10.55 | 9.613 | 10.26 | 953,550 | +0.28(+2.77%) |
Jul 15, 2008 | 9.301 | 10.08 | 9.235 | 9.980 | 723,296 | +0.46(+4.80%) |
Jul 14, 2008 | 9.800 | 9.806 | 9.385 | 9.523 | 593,311 | -0.04(-0.44%) |
Jul 11, 2008 | 9.156 | 9.728 | 9.030 | 9.565 | 438,849 | +0.19(+1.99%) |
Jul 10, 2008 | 8.681 | 9.493 | 8.669 | 9.379 | 804,207 | +0.71(+8.18%) |
Jul 09, 2008 | 7.918 | 9.006 | 7.918 | 8.669 | 235,149 | -0.07(-0.83%) |
Jul 08, 2008 | 8.615 | 8.928 | 8.489 | 8.742 | 396,819 | +0.14(+1.61%) |
Jul 07, 2008 | 8.579 | 8.778 | 8.489 | 8.603 | 417,236 | -0.20(-2.25%) |
Jul 04, 2008 | 8.850 | 8.916 | 8.513 | 8.802 | 230,238 | +0.00(+0.00%) |
Jul 03, 2008 | 8.850 | 8.916 | 8.513 | 8.802 | 230,238 | -0.06(-0.68%) |
Jul 02, 2008 | 9.199 | 9.199 | 8.724 | 8.862 | 352,084 | -0.27(-2.96%) |
Jul 01, 2008 | 9.367 | 9.439 | 9.060 | 9.132 | 416,292 | -0.41(-4.28%) |
Jun 30, 2008 | 9.331 | 10.02 | 9.331 | 9.541 | 352,439 | -0.17(-1.79%) |
Jun 27, 2008 | 9.914 | 10.08 | 9.625 | 9.716 | 199,525 | -0.22(-2.24%) |
Jun 26, 2008 | 9.980 | 10.09 | 9.854 | 9.938 | 279,195 | -0.34(-3.33%) |
Jun 25, 2008 | 9.866 | 10.35 | 9.782 | 10.28 | 410,796 | +0.38(+3.83%) |
Jun 24, 2008 | 10.19 | 10.27 | 9.728 | 9.902 | 341,732 | -0.31(-3.06%) |
Jun 23, 2008 | 10.32 | 10.36 | 9.992 | 10.21 | 450,960 | +0.06(+0.59%) |
Jun 20, 2008 | 10.40 | 10.52 | 9.992 | 10.15 | 331,351 | -0.34(-3.26%) |
Jun 19, 2008 | 10.29 | 10.64 | 10.17 | 10.50 | 228,302 | +0.28(+2.77%) |
Jun 18, 2008 | 10.55 | 10.58 | 10.17 | 10.21 | 380,632 | -0.46(-4.28%) |
Jun 17, 2008 | 10.71 | 10.81 | 10.58 | 10.67 | 430,821 | +0.08(+0.80%) |
Jun 16, 2008 | 10.33 | 10.64 | 10.32 | 10.59 | 258,224 | -0.08(-0.73%) |
Jun 13, 2008 | 10.70 | 10.76 | 10.40 | 10.67 | 603,524 | -0.11(-1.00%) |
Jun 12, 2008 | 9.836 | 10.82 | 9.800 | 10.77 | 1,135,451 | +0.99(+10.14%) |
Jun 11, 2008 | 9.788 | 9.896 | 9.595 | 9.782 | 283,405 | -0.02(-0.18%) |
Jun 10, 2008 | 9.824 | 9.920 | 9.559 | 9.800 | 366,693 | -0.14(-1.39%) |
Jun 09, 2008 | 9.902 | 10.02 | 9.842 | 9.938 | 380,825 | +0.18(+1.85%) |
Jun 06, 2008 | 10.00 | 10.09 | 9.704 | 9.758 | 389,334 | -0.40(-3.96%) |
Jun 05, 2008 | 9.878 | 10.20 | 9.734 | 10.16 | 515,335 | +0.51(+5.30%) |
Jun 04, 2008 | 9.679 | 9.782 | 9.541 | 9.649 | 341,724 | +0.08(+0.82%) |
Jun 03, 2008 | 9.692 | 9.770 | 9.445 | 9.571 | 331,221 | -0.06(-0.62%) |
Jun 02, 2008 | 9.716 | 9.734 | 9.523 | 9.631 | 225,965 | -0.19(-1.96%) |
May 30, 2008 | 9.824 | 9.914 | 9.625 | 9.824 | 338,429 | +0.02(+0.25%) |
May 29, 2008 | 9.806 | 10.06 | 9.728 | 9.800 | 492,993 | +0.01(+0.06%) |
May 28, 2008 | 9.884 | 9.884 | 9.631 | 9.794 | 588,413 | +0.23(+2.39%) |
May 27, 2008 | 9.259 | 9.758 | 9.199 | 9.565 | 478,790 | +0.25(+2.71%) |
May 26, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 236,000 | -0.11(-1.15%) |
May 22, 2008 | 9.325 | 9.698 | 9.319 | 9.421 | 175,318 | -0.03(-0.32%) |
May 21, 2008 | 9.595 | 9.595 | 9.349 | 9.451 | 334,026 | -0.23(-2.42%) |
May 20, 2008 | 9.643 | 9.716 | 9.625 | 9.685 | 190,088 | -0.04(-0.37%) |
May 19, 2008 | 9.848 | 9.884 | 9.661 | 9.722 | 326,764 | -0.11(-1.10%) |
May 16, 2008 | 9.920 | 9.932 | 9.692 | 9.830 | 221,007 | -0.03(-0.30%) |
May 15, 2008 | 9.559 | 9.944 | 9.559 | 9.860 | 329,340 | +0.38(+4.06%) |
May 14, 2008 | 9.385 | 9.601 | 9.385 | 9.475 | 380,781 | +0.08(+0.83%) |
May 13, 2008 | 9.655 | 9.914 | 9.361 | 9.397 | 384,324 | -0.25(-2.56%) |
May 12, 2008 | 9.631 | 9.692 | 9.523 | 9.643 | 182,197 | +0.03(+0.31%) |
May 09, 2008 | 9.565 | 9.673 | 9.499 | 9.613 | 143,013 | -0.13(-1.36%) |
May 08, 2008 | 9.902 | 9.908 | 9.439 | 9.746 | 569,868 | -0.14(-1.40%) |
May 07, 2008 | 10.05 | 10.10 | 9.704 | 9.884 | 272,771 | -0.32(-3.12%) |
May 06, 2008 | 10.59 | 10.65 | 10.10 | 10.20 | 597,453 | -0.51(-4.72%) |
May 05, 2008 | 10.66 | 10.80 | 10.46 | 10.71 | 196,844 | -0.07(-0.67%) |
May 02, 2008 | 10.84 | 11.00 | 10.42 | 10.78 | 529,834 | -0.06(-0.55%) |