Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.255 | 9.275 | 8.955 | 9.048 | 590,939 | -0.19(-2.06%) |
Jul 30, 2008 | 8.890 | 9.238 | 8.671 | 9.238 | 877,543 | +0.38(+4.30%) |
Jul 29, 2008 | 8.858 | 9.214 | 8.752 | 8.858 | 849,149 | -0.32(-3.49%) |
Jul 28, 2008 | 8.853 | 9.182 | 8.853 | 9.178 | 990,048 | +0.39(+4.47%) |
Jul 25, 2008 | 8.602 | 9.064 | 8.560 | 8.785 | 906,325 | +0.15(+1.69%) |
Jul 24, 2008 | 8.748 | 9.157 | 8.379 | 8.639 | 1,549,957 | -0.02(-0.23%) |
Jul 23, 2008 | 8.947 | 9.052 | 8.460 | 8.659 | 2,222,122 | -0.49(-5.40%) |
Jul 22, 2008 | 9.323 | 9.364 | 9.076 | 9.153 | 989,285 | -0.31(-3.25%) |
Jul 21, 2008 | 9.174 | 9.473 | 9.117 | 9.461 | 951,340 | +0.37(+4.06%) |
Jul 18, 2008 | 8.833 | 9.307 | 8.460 | 9.093 | 1,317,902 | +0.14(+1.58%) |
Jul 17, 2008 | 9.311 | 9.445 | 8.745 | 8.951 | 1,928,419 | -0.35(-3.75%) |
Jul 16, 2008 | 9.814 | 9.826 | 9.088 | 9.299 | 1,559,676 | -0.49(-5.05%) |
Jul 15, 2008 | 10.21 | 10.29 | 9.704 | 9.793 | 1,839,400 | -0.16(-1.59%) |
Jul 14, 2008 | 9.798 | 10.03 | 9.765 | 9.952 | 815,622 | +0.16(+1.61%) |
Jul 11, 2008 | 9.721 | 9.968 | 9.676 | 9.793 | 1,044,832 | +0.24(+2.50%) |
Jul 10, 2008 | 9.153 | 9.558 | 9.062 | 9.554 | 1,000,961 | +0.55(+6.07%) |
Jul 09, 2008 | 9.133 | 9.477 | 8.975 | 9.007 | 1,393,930 | -0.01(-0.13%) |
Jul 08, 2008 | 9.356 | 9.356 | 8.590 | 9.020 | 2,777,460 | -0.39(-4.13%) |
Jul 07, 2008 | 9.846 | 9.923 | 9.319 | 9.409 | 1,624,440 | -0.28(-2.93%) |
Jul 04, 2008 | 10.08 | 10.13 | 9.121 | 9.692 | 2,258,290 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.13 | 9.121 | 9.692 | 2,258,290 | -0.62(-6.05%) |
Jul 02, 2008 | 10.90 | 11.10 | 10.22 | 10.32 | 1,963,906 | -0.65(-5.91%) |
Jul 01, 2008 | 10.74 | 10.96 | 10.71 | 10.96 | 1,365,321 | +0.26(+2.46%) |
Jun 30, 2008 | 10.49 | 10.83 | 10.37 | 10.70 | 1,479,916 | +0.34(+3.28%) |
Jun 27, 2008 | 10.12 | 10.47 | 10.12 | 10.36 | 1,162,107 | +0.22(+2.16%) |
Jun 26, 2008 | 10.22 | 10.26 | 10.05 | 10.14 | 1,019,194 | +0.08(+0.77%) |
Jun 25, 2008 | 10.05 | 10.15 | 9.789 | 10.06 | 1,339,378 | -0.06(-0.64%) |
Jun 24, 2008 | 9.761 | 10.13 | 9.543 | 10.13 | 1,823,499 | +0.38(+3.95%) |
Jun 23, 2008 | 9.441 | 9.781 | 9.421 | 9.745 | 985,053 | +0.32(+3.40%) |
Jun 20, 2008 | 9.477 | 9.627 | 9.409 | 9.425 | 741,030 | +0.06(+0.61%) |
Jun 19, 2008 | 9.721 | 9.721 | 9.360 | 9.368 | 935,984 | -0.31(-3.22%) |
Jun 18, 2008 | 9.534 | 9.717 | 9.482 | 9.680 | 612,585 | +0.18(+1.92%) |
Jun 17, 2008 | 9.405 | 9.522 | 9.340 | 9.498 | 687,155 | +0.08(+0.86%) |
Jun 16, 2008 | 9.319 | 9.510 | 9.319 | 9.417 | 533,583 | +0.08(+0.87%) |
Jun 13, 2008 | 9.437 | 9.441 | 9.279 | 9.336 | 824,741 | -0.06(-0.69%) |
Jun 12, 2008 | 9.473 | 9.473 | 9.283 | 9.400 | 1,001,363 | -0.05(-0.56%) |
Jun 11, 2008 | 9.360 | 9.498 | 9.295 | 9.453 | 871,761 | +0.03(+0.34%) |
Jun 10, 2008 | 9.360 | 9.603 | 9.230 | 9.421 | 1,008,846 | -0.02(-0.21%) |
Jun 09, 2008 | 9.514 | 9.583 | 9.319 | 9.441 | 854,744 | +0.04(+0.39%) |
Jun 06, 2008 | 9.251 | 9.506 | 9.242 | 9.405 | 1,207,762 | +0.23(+2.47%) |
Jun 05, 2008 | 9.056 | 9.206 | 8.866 | 9.178 | 1,266,699 | +0.14(+1.52%) |
Jun 04, 2008 | 9.202 | 9.206 | 8.853 | 9.040 | 1,611,965 | -0.32(-3.42%) |
Jun 03, 2008 | 9.319 | 9.380 | 9.117 | 9.360 | 1,843,958 | -0.02(-0.26%) |
Jun 02, 2008 | 9.291 | 9.445 | 9.133 | 9.384 | 748,214 | +0.11(+1.14%) |
May 30, 2008 | 9.044 | 9.319 | 9.044 | 9.279 | 745,107 | +0.24(+2.64%) |
May 29, 2008 | 9.194 | 9.319 | 9.028 | 9.040 | 1,495,625 | -0.24(-2.62%) |
May 28, 2008 | 9.676 | 9.676 | 8.849 | 9.283 | 3,467,518 | -0.48(-4.94%) |
May 27, 2008 | 9.935 | 10.09 | 9.741 | 9.765 | 982,123 | -0.11(-1.11%) |
May 26, 2008 | 9.814 | 9.976 | 9.737 | 9.875 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.814 | 9.976 | 9.737 | 9.875 | 981,193 | +0.08(+0.83%) |
May 22, 2008 | 10.26 | 10.41 | 9.725 | 9.793 | 1,848,815 | -0.46(-4.50%) |
May 21, 2008 | 10.36 | 10.51 | 10.19 | 10.26 | 1,575,922 | -0.03(-0.31%) |
May 20, 2008 | 10.10 | 10.30 | 10.10 | 10.29 | 995,889 | +0.26(+2.63%) |
May 19, 2008 | 9.830 | 10.04 | 9.830 | 10.02 | 912,709 | +0.19(+1.94%) |
May 16, 2008 | 9.818 | 9.943 | 9.749 | 9.834 | 955,718 | +0.02(+0.21%) |
May 15, 2008 | 10.02 | 10.09 | 9.680 | 9.814 | 1,028,881 | -0.15(-1.50%) |
May 14, 2008 | 10.13 | 10.17 | 9.943 | 9.964 | 845,205 | -0.14(-1.40%) |
May 13, 2008 | 10.02 | 10.12 | 9.964 | 10.11 | 1,245,586 | +0.31(+3.14%) |
May 12, 2008 | 9.895 | 9.923 | 9.765 | 9.798 | 690,928 | -0.14(-1.43%) |
May 09, 2008 | 9.850 | 10.03 | 9.773 | 9.939 | 1,069,881 | +0.15(+1.53%) |
May 08, 2008 | 9.684 | 9.842 | 9.652 | 9.789 | 1,107,409 | +0.11(+1.13%) |
May 07, 2008 | 9.660 | 9.826 | 9.583 | 9.680 | 1,302,159 | +0.13(+1.31%) |
May 06, 2008 | 9.251 | 9.591 | 9.230 | 9.554 | 1,303,329 | +0.38(+4.15%) |
May 05, 2008 | 9.105 | 9.214 | 9.016 | 9.174 | 1,273,293 | +0.23(+2.58%) |
May 02, 2008 | 8.639 | 8.995 | 8.509 | 8.943 | 1,822,857 | +0.27(+3.13%) |