Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.617 | 8.723 | 8.357 | 8.453 | 3,339,873 | -0.33(-3.74%) |
Jul 30, 2008 | 8.839 | 8.974 | 8.714 | 8.781 | 2,189,403 | -0.02(-0.22%) |
Jul 29, 2008 | 8.801 | 8.849 | 8.318 | 8.801 | 2,248,996 | +0.37(+4.35%) |
Jul 28, 2008 | 8.434 | 8.685 | 8.386 | 8.434 | 2,223,359 | -0.07(-0.79%) |
Jul 25, 2008 | 8.251 | 8.588 | 8.202 | 8.501 | 1,993,019 | +0.18(+2.20%) |
Jul 24, 2008 | 8.897 | 8.907 | 8.212 | 8.318 | 2,700,706 | -0.37(-4.22%) |
Jul 23, 2008 | 8.434 | 8.791 | 8.328 | 8.685 | 3,245,942 | +0.25(+2.97%) |
Jul 22, 2008 | 8.791 | 8.926 | 8.347 | 8.434 | 4,803,222 | -0.41(-4.69%) |
Jul 21, 2008 | 8.936 | 9.100 | 8.801 | 8.849 | 1,751,117 | -0.07(-0.76%) |
Jul 18, 2008 | 8.955 | 9.177 | 8.781 | 8.916 | 2,012,226 | -0.05(-0.54%) |
Jul 17, 2008 | 8.762 | 9.071 | 8.608 | 8.965 | 4,049,436 | +0.38(+4.38%) |
Jul 16, 2008 | 8.241 | 8.762 | 8.096 | 8.588 | 5,440,513 | +0.44(+5.45%) |
Jul 15, 2008 | 7.942 | 8.453 | 7.797 | 8.144 | 4,175,296 | -0.12(-1.40%) |
Jul 14, 2008 | 8.202 | 8.415 | 8.106 | 8.260 | 3,084,122 | +0.04(+0.47%) |
Jul 11, 2008 | 8.511 | 8.550 | 7.720 | 8.222 | 7,923,131 | -0.96(-10.50%) |
Jul 10, 2008 | 8.569 | 9.360 | 8.569 | 9.187 | 5,804,693 | +0.54(+6.25%) |
Jul 09, 2008 | 9.109 | 9.302 | 8.608 | 8.646 | 4,815,915 | -0.44(-4.88%) |
Jul 08, 2008 | 9.785 | 9.881 | 8.926 | 9.090 | 7,643,431 | -0.66(-6.73%) |
Jul 07, 2008 | 9.843 | 10.03 | 9.447 | 9.746 | 4,287,875 | -0.01(-0.10%) |
Jul 04, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | +0.00(+0.00%) |
Jul 03, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | -0.14(-1.37%) |
Jul 02, 2008 | 10.35 | 10.39 | 9.852 | 9.891 | 3,175,825 | -0.40(-3.85%) |
Jul 01, 2008 | 9.920 | 10.35 | 9.891 | 10.29 | 3,813,015 | +0.24(+2.40%) |
Jun 30, 2008 | 10.43 | 10.49 | 10.04 | 10.05 | 2,512,071 | -0.43(-4.14%) |
Jun 27, 2008 | 10.28 | 10.48 | 9.997 | 10.48 | 6,844,701 | +0.25(+2.45%) |
Jun 26, 2008 | 10.70 | 10.70 | 10.17 | 10.23 | 2,342,536 | -0.55(-5.10%) |
Jun 25, 2008 | 10.51 | 10.96 | 10.51 | 10.78 | 2,276,244 | +0.29(+2.76%) |
Jun 24, 2008 | 10.51 | 10.75 | 10.33 | 10.49 | 1,861,038 | -0.08(-0.73%) |
Jun 23, 2008 | 10.96 | 11.04 | 10.47 | 10.57 | 2,001,966 | -0.31(-2.84%) |
Jun 20, 2008 | 11.30 | 11.30 | 10.72 | 10.88 | 2,610,931 | -0.51(-4.49%) |
Jun 19, 2008 | 10.89 | 11.39 | 10.89 | 11.39 | 2,637,044 | +0.30(+2.70%) |
Jun 18, 2008 | 11.16 | 11.23 | 10.91 | 11.09 | 3,101,901 | -0.07(-0.61%) |
Jun 17, 2008 | 11.34 | 11.35 | 10.76 | 11.16 | 3,329,410 | -0.13(-1.11%) |
Jun 16, 2008 | 10.70 | 11.41 | 10.61 | 11.28 | 6,460,520 | +1.01(+9.87%) |
Jun 13, 2008 | 10.03 | 10.27 | 9.939 | 10.27 | 1,657,121 | +0.40(+4.01%) |
Jun 12, 2008 | 9.978 | 10.31 | 9.775 | 9.872 | 3,289,952 | -0.06(-0.58%) |
Jun 11, 2008 | 10.20 | 10.21 | 9.727 | 9.930 | 3,042,132 | -0.26(-2.56%) |
Jun 10, 2008 | 10.14 | 10.27 | 10.02 | 10.19 | 3,385,729 | -0.03(-0.28%) |
Jun 09, 2008 | 10.35 | 10.49 | 10.09 | 10.22 | 3,163,467 | -0.11(-1.03%) |
Jun 06, 2008 | 10.63 | 10.71 | 10.31 | 10.33 | 1,977,280 | -0.41(-3.86%) |
Jun 05, 2008 | 10.73 | 10.77 | 10.47 | 10.74 | 1,969,380 | +0.08(+0.72%) |
Jun 04, 2008 | 10.30 | 10.74 | 10.27 | 10.66 | 3,267,219 | +0.26(+2.50%) |
Jun 03, 2008 | 10.03 | 10.68 | 9.959 | 10.40 | 6,433,695 | +0.46(+4.66%) |
Jun 02, 2008 | 10.05 | 10.14 | 9.756 | 9.939 | 3,282,681 | -0.35(-3.38%) |
May 30, 2008 | 10.59 | 10.59 | 10.25 | 10.29 | 2,314,362 | -0.19(-1.84%) |
May 29, 2008 | 10.51 | 10.70 | 10.34 | 10.48 | 2,975,907 | -0.07(-0.64%) |
May 28, 2008 | 10.58 | 10.69 | 10.24 | 10.55 | 3,029,387 | -0.35(-3.19%) |
May 27, 2008 | 10.53 | 10.89 | 10.53 | 10.89 | 2,380,424 | +0.40(+3.77%) |
May 26, 2008 | 10.62 | 10.83 | 10.33 | 10.50 | 2,574,013 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.83 | 10.33 | 10.50 | 2,574,013 | -0.35(-3.20%) |
May 22, 2008 | 10.68 | 10.94 | 10.67 | 10.85 | 3,581,560 | +0.08(+0.72%) |
May 21, 2008 | 11.11 | 11.26 | 10.52 | 10.77 | 4,289,071 | -0.12(-1.06%) |
May 20, 2008 | 12.24 | 12.24 | 10.46 | 10.88 | 9,782,872 | -0.99(-8.37%) |
May 19, 2008 | 11.93 | 12.26 | 11.74 | 11.88 | 3,506,361 | -0.05(-0.40%) |
May 16, 2008 | 11.84 | 11.96 | 11.58 | 11.93 | 2,550,158 | +0.17(+1.48%) |
May 15, 2008 | 11.71 | 11.87 | 11.52 | 11.75 | 3,782,924 | +0.08(+0.66%) |
May 14, 2008 | 11.44 | 11.82 | 11.39 | 11.68 | 3,312,146 | +0.28(+2.46%) |
May 13, 2008 | 11.32 | 11.57 | 11.29 | 11.40 | 2,813,903 | +0.05(+0.42%) |
May 12, 2008 | 11.17 | 11.43 | 10.98 | 11.35 | 2,224,328 | +0.37(+3.34%) |
May 09, 2008 | 10.93 | 11.25 | 10.61 | 10.98 | 2,254,739 | -0.23(-2.07%) |
May 08, 2008 | 11.09 | 11.37 | 10.96 | 11.21 | 2,946,809 | +0.00(+0.00%) |
May 07, 2008 | 11.45 | 11.97 | 11.07 | 11.21 | 4,665,112 | -0.25(-2.19%) |
May 06, 2008 | 11.40 | 11.49 | 11.07 | 11.46 | 3,898,801 | +0.00(+0.00%) |
May 05, 2008 | 11.44 | 11.92 | 11.34 | 11.46 | 4,820,604 | +0.21(+1.89%) |
May 02, 2008 | 11.79 | 11.99 | 10.87 | 11.25 | 6,856,243 | -0.65(-5.43%) |