Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.904 | 10.19 | 8.904 | 9.668 | 10,931,206 | +1.27(+15.10%) |
Jul 30, 2008 | 8.315 | 8.447 | 8.225 | 8.400 | 3,071,349 | +0.16(+1.95%) |
Jul 29, 2008 | 8.239 | 8.253 | 8.004 | 8.239 | 2,235,004 | +0.13(+1.57%) |
Jul 28, 2008 | 8.103 | 8.211 | 7.980 | 8.112 | 3,016,673 | -0.02(-0.23%) |
Jul 25, 2008 | 7.810 | 8.202 | 7.787 | 8.131 | 3,294,936 | +0.29(+3.67%) |
Jul 24, 2008 | 8.150 | 8.202 | 7.829 | 7.843 | 2,241,978 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.282 | 8.065 | 8.150 | 2,966,065 | -0.06(-0.75%) |
Jul 22, 2008 | 8.074 | 8.211 | 8.055 | 8.211 | 1,746,946 | +0.03(+0.40%) |
Jul 21, 2008 | 8.178 | 8.315 | 8.055 | 8.178 | 1,829,220 | +0.04(+0.46%) |
Jul 18, 2008 | 8.159 | 8.216 | 8.060 | 8.140 | 2,107,437 | -0.04(-0.52%) |
Jul 17, 2008 | 8.268 | 8.425 | 7.994 | 8.183 | 4,308,654 | -0.08(-1.03%) |
Jul 16, 2008 | 8.008 | 8.272 | 7.900 | 8.268 | 2,626,147 | +0.26(+3.24%) |
Jul 15, 2008 | 7.942 | 8.084 | 7.527 | 8.008 | 4,002,180 | -0.04(-0.47%) |
Jul 14, 2008 | 8.103 | 8.169 | 7.947 | 8.046 | 3,133,311 | -0.04(-0.47%) |
Jul 11, 2008 | 8.258 | 8.268 | 7.787 | 8.084 | 4,404,484 | -0.22(-2.61%) |
Jul 10, 2008 | 8.636 | 8.659 | 8.268 | 8.301 | 3,734,083 | -0.24(-2.82%) |
Jul 09, 2008 | 8.772 | 8.914 | 8.489 | 8.541 | 3,633,328 | -0.27(-3.05%) |
Jul 08, 2008 | 8.598 | 8.885 | 8.485 | 8.810 | 2,980,104 | +0.17(+1.91%) |
Jul 07, 2008 | 8.645 | 8.928 | 8.480 | 8.645 | 2,811,305 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.03(+0.33%) |
Jul 02, 2008 | 8.768 | 8.815 | 8.466 | 8.598 | 3,671,250 | -0.08(-0.87%) |
Jul 01, 2008 | 8.508 | 8.796 | 8.338 | 8.673 | 5,578,988 | +0.15(+1.77%) |
Jun 30, 2008 | 8.499 | 8.584 | 8.357 | 8.522 | 4,248,215 | +0.05(+0.61%) |
Jun 27, 2008 | 8.004 | 8.471 | 7.961 | 8.470 | 30,348,492 | +0.46(+5.77%) |
Jun 26, 2008 | 7.876 | 8.126 | 7.876 | 8.008 | 5,083,831 | +0.00(+0.06%) |
Jun 25, 2008 | 8.008 | 8.187 | 7.890 | 8.004 | 8,722,530 | +0.03(+0.41%) |
Jun 24, 2008 | 8.037 | 8.107 | 7.848 | 7.971 | 3,769,371 | -0.11(-1.34%) |
Jun 23, 2008 | 7.989 | 8.244 | 7.810 | 8.079 | 8,587,903 | -0.11(-1.38%) |
Jun 20, 2008 | 8.140 | 8.322 | 8.032 | 8.192 | 8,366,978 | -0.07(-0.86%) |
Jun 19, 2008 | 8.494 | 8.536 | 7.749 | 8.263 | 19,903,000 | -0.55(-6.21%) |
Jun 18, 2008 | 9.220 | 9.234 | 8.706 | 8.810 | 6,119,318 | -0.44(-4.74%) |
Jun 17, 2008 | 9.371 | 9.433 | 9.206 | 9.249 | 3,140,522 | -0.12(-1.31%) |
Jun 16, 2008 | 9.451 | 9.456 | 9.220 | 9.371 | 2,691,620 | -0.16(-1.63%) |
Jun 13, 2008 | 9.324 | 9.541 | 9.220 | 9.527 | 4,336,545 | +0.32(+3.48%) |
Jun 12, 2008 | 9.098 | 9.326 | 9.093 | 9.206 | 3,030,385 | +0.16(+1.72%) |
Jun 11, 2008 | 9.183 | 9.253 | 9.003 | 9.051 | 3,234,626 | -0.04(-0.47%) |
Jun 10, 2008 | 8.994 | 9.164 | 8.928 | 9.093 | 4,782,682 | +0.03(+0.31%) |
Jun 09, 2008 | 9.079 | 9.258 | 8.942 | 9.065 | 3,334,817 | -0.09(-1.03%) |
Jun 06, 2008 | 8.862 | 9.319 | 8.843 | 9.159 | 5,665,734 | +0.12(+1.36%) |
Jun 05, 2008 | 9.385 | 9.418 | 8.777 | 9.036 | 8,519,781 | -0.36(-3.86%) |
Jun 04, 2008 | 9.433 | 9.621 | 9.291 | 9.400 | 3,018,973 | -0.08(-0.85%) |
Jun 03, 2008 | 9.881 | 9.881 | 9.329 | 9.480 | 5,704,606 | -0.41(-4.10%) |
Jun 02, 2008 | 10.40 | 10.40 | 9.838 | 9.885 | 3,288,675 | -0.57(-5.42%) |
May 30, 2008 | 10.23 | 10.51 | 10.15 | 10.45 | 1,867,047 | +0.22(+2.17%) |
May 29, 2008 | 10.14 | 10.49 | 10.07 | 10.23 | 1,887,503 | +0.04(+0.42%) |
May 28, 2008 | 10.50 | 10.56 | 10.13 | 10.19 | 1,790,965 | -0.29(-2.79%) |
May 27, 2008 | 10.26 | 10.67 | 10.23 | 10.48 | 2,004,428 | +0.25(+2.49%) |
May 26, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | -0.17(-1.59%) |
May 22, 2008 | 10.20 | 10.47 | 10.11 | 10.39 | 2,285,342 | +0.21(+2.04%) |
May 21, 2008 | 10.39 | 10.59 | 10.06 | 10.18 | 3,468,062 | -0.14(-1.32%) |
May 20, 2008 | 10.29 | 10.48 | 10.18 | 10.32 | 3,340,803 | -0.07(-0.64%) |
May 19, 2008 | 10.47 | 10.62 | 10.34 | 10.39 | 1,798,520 | -0.10(-0.99%) |
May 16, 2008 | 10.52 | 10.57 | 10.21 | 10.49 | 1,794,195 | +0.02(+0.23%) |
May 15, 2008 | 10.35 | 10.49 | 10.05 | 10.47 | 2,364,176 | +0.14(+1.32%) |
May 14, 2008 | 10.38 | 10.57 | 10.30 | 10.33 | 1,744,469 | +0.07(+0.69%) |
May 13, 2008 | 10.20 | 10.29 | 10.13 | 10.26 | 1,549,805 | +0.06(+0.55%) |
May 12, 2008 | 10.06 | 10.28 | 10.06 | 10.20 | 1,497,039 | +0.19(+1.88%) |
May 09, 2008 | 10.06 | 10.14 | 9.786 | 10.01 | 3,994,540 | -0.16(-1.53%) |
May 08, 2008 | 9.362 | 10.38 | 9.338 | 10.17 | 5,269,447 | +0.92(+10.00%) |
May 07, 2008 | 9.673 | 9.706 | 9.154 | 9.244 | 4,200,548 | -0.44(-4.53%) |
May 06, 2008 | 9.999 | 9.999 | 9.541 | 9.683 | 3,607,869 | -0.40(-3.93%) |
May 05, 2008 | 10.33 | 10.36 | 9.970 | 10.08 | 2,389,168 | -0.15(-1.43%) |
May 02, 2008 | 10.80 | 10.81 | 9.999 | 10.22 | 4,319,430 | -0.56(-5.16%) |