Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.517 | 8.680 | 8.402 | 8.468 | 6,634,783 | -0.07(-0.85%) |
Jul 30, 2008 | 8.698 | 8.910 | 8.374 | 8.541 | 8,049,807 | -0.09(-1.05%) |
Jul 29, 2008 | 8.571 | 8.710 | 8.347 | 8.631 | 7,564,122 | +0.10(+1.21%) |
Jul 28, 2008 | 8.631 | 8.904 | 8.453 | 8.529 | 7,572,468 | -0.11(-1.33%) |
Jul 25, 2008 | 8.468 | 8.904 | 8.365 | 8.644 | 9,891,903 | +0.15(+1.71%) |
Jul 24, 2008 | 9.061 | 9.206 | 8.438 | 8.498 | 6,670,379 | -0.54(-5.96%) |
Jul 23, 2008 | 8.710 | 9.375 | 8.583 | 9.037 | 10,311,493 | +0.31(+3.61%) |
Jul 22, 2008 | 8.450 | 8.722 | 8.226 | 8.722 | 9,665,126 | +0.24(+2.78%) |
Jul 21, 2008 | 8.746 | 8.825 | 8.402 | 8.486 | 6,204,634 | -0.25(-2.84%) |
Jul 18, 2008 | 9.000 | 9.000 | 8.396 | 8.734 | 10,139,955 | -0.03(-0.35%) |
Jul 17, 2008 | 8.511 | 9.073 | 8.142 | 8.765 | 11,495,634 | +0.32(+3.80%) |
Jul 16, 2008 | 7.803 | 8.529 | 7.748 | 8.444 | 14,722,059 | +0.76(+9.92%) |
Jul 15, 2008 | 7.422 | 7.884 | 7.240 | 7.682 | 14,264,821 | +0.18(+2.34%) |
Jul 14, 2008 | 7.379 | 7.621 | 7.349 | 7.506 | 10,316,580 | +0.17(+2.31%) |
Jul 11, 2008 | 7.512 | 7.531 | 7.180 | 7.337 | 9,866,024 | -0.25(-3.35%) |
Jul 10, 2008 | 7.845 | 7.894 | 7.512 | 7.591 | 11,583,896 | -0.27(-3.39%) |
Jul 09, 2008 | 8.256 | 8.256 | 7.821 | 7.857 | 8,772,422 | -0.40(-4.84%) |
Jul 08, 2008 | 8.129 | 8.275 | 7.954 | 8.256 | 6,858,770 | +0.14(+1.71%) |
Jul 07, 2008 | 8.166 | 8.371 | 8.021 | 8.117 | 9,612,465 | +0.03(+0.37%) |
Jul 04, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.00(+0.00%) |
Jul 03, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.08(+0.98%) |
Jul 02, 2008 | 8.148 | 8.408 | 8.008 | 8.008 | 11,382,794 | -0.15(-1.78%) |
Jul 01, 2008 | 8.051 | 8.202 | 7.875 | 8.154 | 10,619,034 | -0.09(-1.10%) |
Jun 30, 2008 | 8.208 | 8.650 | 8.051 | 8.244 | 23,486,900 | +0.06(+0.74%) |
Jun 27, 2008 | 8.740 | 9.073 | 8.087 | 8.184 | 48,905,956 | -1.37(-14.37%) |
Jun 26, 2008 | 9.787 | 9.787 | 9.521 | 9.557 | 6,255,242 | -0.31(-3.19%) |
Jun 25, 2008 | 9.726 | 10.17 | 9.678 | 9.871 | 8,998,552 | +0.24(+2.45%) |
Jun 24, 2008 | 9.581 | 9.871 | 9.345 | 9.636 | 6,748,330 | +0.02(+0.25%) |
Jun 23, 2008 | 9.799 | 9.811 | 9.527 | 9.611 | 5,016,822 | -0.14(-1.43%) |
Jun 20, 2008 | 10.14 | 10.14 | 9.672 | 9.750 | 7,353,202 | -0.42(-4.16%) |
Jun 19, 2008 | 9.811 | 10.19 | 9.738 | 10.17 | 6,976,364 | +0.38(+3.83%) |
Jun 18, 2008 | 10.19 | 10.19 | 9.690 | 9.799 | 6,716,880 | -0.42(-4.14%) |
Jun 17, 2008 | 10.08 | 10.31 | 10.02 | 10.22 | 6,555,157 | +0.24(+2.42%) |
Jun 16, 2008 | 9.962 | 10.08 | 9.775 | 9.980 | 6,181,958 | -0.04(-0.36%) |
Jun 13, 2008 | 9.702 | 10.02 | 9.642 | 10.02 | 4,808,066 | +0.37(+3.82%) |
Jun 12, 2008 | 9.714 | 10.13 | 9.593 | 9.648 | 5,870,798 | +0.00(+0.00%) |
Jun 11, 2008 | 10.07 | 10.08 | 9.642 | 9.648 | 5,708,082 | -0.33(-3.27%) |
Jun 10, 2008 | 9.793 | 10.08 | 9.714 | 9.974 | 6,969,173 | +0.07(+0.73%) |
Jun 09, 2008 | 10.17 | 10.21 | 9.811 | 9.902 | 6,151,152 | -0.18(-1.80%) |
Jun 06, 2008 | 10.35 | 10.39 | 10.03 | 10.08 | 7,362,837 | -0.37(-3.53%) |
Jun 05, 2008 | 10.28 | 10.86 | 10.13 | 10.45 | 9,048,620 | +0.09(+0.88%) |
Jun 04, 2008 | 10.60 | 10.60 | 10.28 | 10.36 | 8,706,112 | -0.25(-2.39%) |
Jun 03, 2008 | 10.80 | 10.92 | 10.43 | 10.62 | 9,447,945 | -0.15(-1.41%) |
Jun 02, 2008 | 10.98 | 11.07 | 10.54 | 10.77 | 8,528,786 | -0.25(-2.30%) |
May 30, 2008 | 11.52 | 11.52 | 11.00 | 11.02 | 8,457,823 | -0.50(-4.36%) |
May 29, 2008 | 11.23 | 11.64 | 11.21 | 11.52 | 7,051,907 | +0.27(+2.36%) |
May 28, 2008 | 10.97 | 11.48 | 10.89 | 11.26 | 15,931,437 | +0.84(+8.07%) |
May 27, 2008 | 10.46 | 10.74 | 10.26 | 10.42 | 8,842,828 | -0.01(-0.06%) |
May 26, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 6,884,822 | -0.24(-2.27%) |
May 22, 2008 | 10.47 | 10.80 | 10.37 | 10.66 | 6,257,357 | +0.21(+1.97%) |
May 21, 2008 | 10.82 | 10.92 | 10.37 | 10.46 | 8,051,905 | -0.31(-2.87%) |
May 20, 2008 | 10.64 | 10.85 | 10.55 | 10.77 | 6,911,572 | +0.10(+0.96%) |
May 19, 2008 | 10.85 | 10.85 | 10.57 | 10.66 | 9,015,068 | -0.41(-3.66%) |
May 16, 2008 | 11.40 | 11.40 | 10.81 | 11.07 | 4,930,643 | -0.30(-2.61%) |
May 15, 2008 | 11.32 | 11.37 | 11.01 | 11.37 | 5,352,928 | +0.07(+0.64%) |
May 14, 2008 | 11.14 | 11.53 | 11.14 | 11.29 | 5,783,539 | +0.21(+1.86%) |
May 13, 2008 | 11.29 | 11.29 | 10.98 | 11.09 | 4,040,974 | -0.18(-1.61%) |
May 12, 2008 | 10.84 | 11.33 | 10.84 | 11.27 | 3,907,912 | +0.42(+3.90%) |
May 09, 2008 | 10.74 | 11.00 | 10.71 | 10.85 | 2,671,225 | -0.02(-0.22%) |
May 08, 2008 | 11.46 | 11.47 | 10.62 | 10.87 | 6,370,687 | -0.24(-2.12%) |
May 07, 2008 | 11.11 | 11.55 | 11.03 | 11.11 | 4,950,027 | -0.01(-0.05%) |
May 06, 2008 | 10.94 | 11.17 | 10.75 | 11.11 | 4,034,444 | +0.10(+0.93%) |
May 05, 2008 | 11.20 | 11.24 | 11.00 | 11.01 | 4,415,511 | -0.28(-2.52%) |
May 02, 2008 | 11.60 | 11.75 | 11.14 | 11.29 | 5,797,739 | -0.19(-1.68%) |