Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.14 | 10.22 | 10.14 | 10.15 | 10,207 | -0.10(-0.97%) |
Jul 30, 2008 | 10.12 | 10.25 | 10.12 | 10.25 | 17,300 | +0.25(+2.49%) |
Jul 29, 2008 | 10.00 | 10.14 | 9.887 | 10.00 | 8,316 | +0.11(+1.08%) |
Jul 28, 2008 | 9.930 | 10.04 | 9.880 | 9.894 | 8,757 | -0.09(-0.85%) |
Jul 25, 2008 | 9.979 | 10.16 | 9.965 | 9.979 | 25,260 | -0.05(-0.49%) |
Jul 24, 2008 | 10.13 | 10.19 | 10.03 | 10.03 | 40,936 | -0.19(-1.88%) |
Jul 23, 2008 | 10.13 | 10.26 | 10.13 | 10.22 | 28,584 | +0.04(+0.42%) |
Jul 22, 2008 | 9.894 | 10.18 | 9.887 | 10.18 | 7,528 | +0.26(+2.58%) |
Jul 21, 2008 | 9.958 | 10.00 | 9.922 | 9.922 | 20,702 | -0.04(-0.43%) |
Jul 18, 2008 | 9.958 | 9.979 | 9.901 | 9.965 | 10,970 | +0.02(+0.21%) |
Jul 17, 2008 | 9.887 | 9.944 | 9.780 | 9.944 | 21,673 | +0.16(+1.60%) |
Jul 16, 2008 | 9.482 | 9.788 | 9.482 | 9.788 | 47,007 | +0.28(+2.99%) |
Jul 15, 2008 | 9.255 | 9.596 | 9.255 | 9.503 | 31,920 | -0.07(-0.74%) |
Jul 14, 2008 | 9.766 | 9.809 | 9.546 | 9.574 | 43,743 | -0.20(-2.03%) |
Jul 11, 2008 | 9.709 | 9.802 | 9.653 | 9.773 | 33,892 | -0.05(-0.51%) |
Jul 10, 2008 | 9.773 | 9.880 | 9.759 | 9.823 | 13,628 | +0.01(+0.14%) |
Jul 09, 2008 | 9.930 | 9.993 | 9.809 | 9.809 | 17,649 | -0.15(-1.50%) |
Jul 08, 2008 | 9.724 | 9.958 | 9.695 | 9.958 | 130,083 | +0.25(+2.56%) |
Jul 07, 2008 | 9.859 | 9.860 | 9.653 | 9.709 | 36,462 | -0.09(-0.94%) |
Jul 04, 2008 | 9.908 | 9.908 | 9.802 | 9.802 | 4,791 | +0.00(+0.00%) |
Jul 03, 2008 | 9.908 | 9.908 | 9.802 | 9.802 | 4,791 | -0.04(-0.43%) |
Jul 02, 2008 | 9.993 | 10.02 | 9.844 | 9.844 | 8,464 | -0.10(-1.00%) |
Jul 01, 2008 | 9.880 | 9.958 | 9.831 | 9.944 | 21,203 | +0.01(+0.07%) |
Jun 30, 2008 | 9.979 | 9.998 | 9.922 | 9.937 | 31,231 | -0.03(-0.31%) |
Jun 27, 2008 | 10.06 | 10.07 | 9.930 | 9.968 | 30,136 | -0.07(-0.68%) |
Jun 26, 2008 | 10.17 | 10.19 | 10.04 | 10.04 | 23,440 | -0.28(-2.69%) |
Jun 25, 2008 | 10.26 | 10.36 | 10.23 | 10.31 | 5,588 | +0.11(+1.04%) |
Jun 24, 2008 | 10.21 | 10.28 | 10.17 | 10.21 | 23,085 | -0.04(-0.35%) |
Jun 23, 2008 | 10.35 | 10.35 | 10.24 | 10.24 | 11,333 | -0.12(-1.16%) |
Jun 20, 2008 | 10.46 | 10.48 | 10.36 | 10.36 | 45,990 | -0.15(-1.42%) |
Jun 19, 2008 | 10.47 | 10.52 | 10.43 | 10.51 | 74,149 | +0.03(+0.27%) |
Jun 18, 2008 | 10.53 | 10.53 | 10.48 | 10.48 | 24,272 | -0.13(-1.20%) |
Jun 17, 2008 | 10.72 | 10.72 | 10.61 | 10.61 | 30,777 | -0.07(-0.67%) |
Jun 16, 2008 | 10.59 | 10.71 | 10.59 | 10.68 | 27,831 | +0.01(+0.13%) |
Jun 13, 2008 | 10.60 | 10.67 | 10.59 | 10.67 | 24,244 | +0.07(+0.67%) |
Jun 12, 2008 | 10.63 | 10.70 | 10.56 | 10.60 | 15,220 | +0.01(+0.07%) |
Jun 11, 2008 | 10.75 | 10.75 | 10.59 | 10.59 | 16,420 | -0.16(-1.46%) |
Jun 10, 2008 | 10.73 | 10.78 | 10.65 | 10.75 | 31,358 | +0.01(+0.13%) |
Jun 09, 2008 | 10.77 | 10.82 | 10.72 | 10.73 | 10,614 | -0.03(-0.26%) |
Jun 06, 2008 | 10.90 | 10.90 | 10.76 | 10.76 | 5,343 | -0.30(-2.70%) |
Jun 05, 2008 | 10.94 | 11.06 | 10.94 | 11.06 | 10,690 | +0.16(+1.43%) |
Jun 04, 2008 | 10.90 | 10.98 | 10.87 | 10.90 | 19,122 | +0.00(+0.00%) |
Jun 03, 2008 | 10.97 | 10.97 | 10.85 | 10.90 | 12,682 | -0.05(-0.47%) |
Jun 02, 2008 | 10.98 | 10.99 | 10.89 | 10.95 | 12,462 | -0.09(-0.82%) |
May 30, 2008 | 11.10 | 11.10 | 11.01 | 11.04 | 13,938 | +0.00(+0.00%) |
May 29, 2008 | 10.98 | 11.09 | 10.98 | 11.04 | 9,662 | +0.11(+0.97%) |
May 28, 2008 | 10.97 | 10.97 | 10.89 | 10.94 | 14,473 | -0.01(-0.13%) |
May 27, 2008 | 10.90 | 10.97 | 10.88 | 10.95 | 36,838 | +0.06(+0.59%) |
May 26, 2008 | 10.99 | 10.99 | 10.88 | 10.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.99 | 10.99 | 10.88 | 10.89 | 24,013 | -0.16(-1.48%) |
May 22, 2008 | 10.92 | 11.06 | 10.92 | 11.05 | 16,787 | +0.09(+0.84%) |
May 21, 2008 | 11.08 | 11.13 | 10.95 | 10.96 | 30,354 | -0.10(-0.90%) |
May 20, 2008 | 11.10 | 11.11 | 10.53 | 11.06 | 65,121 | -0.09(-0.83%) |
May 19, 2008 | 11.12 | 11.22 | 11.09 | 11.15 | 25,480 | +0.03(+0.26%) |
May 16, 2008 | 11.16 | 11.16 | 11.08 | 11.12 | 16,627 | -0.02(-0.19%) |
May 15, 2008 | 11.05 | 11.14 | 11.05 | 11.14 | 25,902 | +0.05(+0.45%) |
May 14, 2008 | 11.09 | 11.12 | 11.09 | 11.09 | 8,650 | +0.11(+0.97%) |
May 13, 2008 | 11.02 | 11.02 | 10.96 | 10.99 | 9,587 | -0.01(-0.13%) |
May 12, 2008 | 10.89 | 11.00 | 10.89 | 11.00 | 12,702 | +0.15(+1.41%) |
May 09, 2008 | 10.89 | 10.89 | 10.80 | 10.85 | 8,071 | -0.04(-0.36%) |
May 08, 2008 | 10.90 | 10.93 | 10.85 | 10.89 | 18,554 | +0.06(+0.52%) |
May 07, 2008 | 11.05 | 11.09 | 10.83 | 10.83 | 13,835 | -0.25(-2.24%) |
May 06, 2008 | 10.96 | 11.12 | 10.94 | 11.08 | 18,760 | +0.04(+0.32%) |
May 05, 2008 | 11.03 | 11.05 | 11.02 | 11.04 | 34,353 | -0.05(-0.45%) |
May 02, 2008 | 11.17 | 11.18 | 11.06 | 11.09 | 27,499 | -0.01(-0.06%) |