Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.17 | 11.60 | 11.05 | 11.26 | 1,493,256 | -0.04(-0.35%) |
Jul 30, 2008 | 11.77 | 11.88 | 11.02 | 11.30 | 1,577,619 | -0.45(-3.83%) |
Jul 29, 2008 | 11.75 | 11.81 | 11.06 | 11.75 | 1,999,872 | +0.72(+6.53%) |
Jul 28, 2008 | 10.81 | 11.38 | 10.81 | 11.03 | 1,932,666 | +0.15(+1.38%) |
Jul 25, 2008 | 10.63 | 10.93 | 10.44 | 10.88 | 1,267,229 | +0.28(+2.64%) |
Jul 24, 2008 | 10.70 | 10.89 | 10.47 | 10.60 | 2,043,361 | +0.06(+0.57%) |
Jul 23, 2008 | 10.25 | 11.00 | 9.750 | 10.54 | 3,448,526 | +1.55(+17.24%) |
Jul 22, 2008 | 8.730 | 9.340 | 8.550 | 8.990 | 1,256,920 | +0.31(+3.57%) |
Jul 21, 2008 | 8.720 | 8.880 | 8.500 | 8.680 | 345,492 | +0.01(+0.12%) |
Jul 18, 2008 | 8.440 | 8.840 | 8.280 | 8.670 | 622,511 | +0.22(+2.60%) |
Jul 17, 2008 | 8.340 | 8.530 | 8.050 | 8.450 | 562,123 | +0.18(+2.18%) |
Jul 16, 2008 | 7.970 | 8.310 | 7.790 | 8.270 | 859,231 | +0.35(+4.42%) |
Jul 15, 2008 | 8.010 | 8.400 | 7.800 | 7.920 | 1,051,774 | -0.21(-2.58%) |
Jul 14, 2008 | 8.840 | 8.840 | 8.000 | 8.130 | 935,498 | -0.62(-7.09%) |
Jul 11, 2008 | 8.380 | 8.940 | 8.190 | 8.750 | 756,644 | +0.28(+3.31%) |
Jul 10, 2008 | 8.430 | 8.880 | 8.260 | 8.470 | 583,933 | +0.04(+0.47%) |
Jul 09, 2008 | 9.310 | 9.310 | 8.410 | 8.430 | 1,494,476 | -0.86(-9.26%) |
Jul 08, 2008 | 8.160 | 9.290 | 8.050 | 9.290 | 1,479,856 | +1.16(+14.27%) |
Jul 07, 2008 | 8.220 | 8.320 | 7.970 | 8.130 | 896,566 | -0.01(-0.12%) |
Jul 04, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.01(+0.12%) |
Jul 02, 2008 | 8.380 | 8.520 | 8.080 | 8.130 | 1,460,505 | -0.24(-2.87%) |
Jul 01, 2008 | 8.720 | 8.860 | 8.230 | 8.370 | 1,740,244 | -0.45(-5.10%) |
Jun 30, 2008 | 8.930 | 9.060 | 8.750 | 8.820 | 1,696,590 | -0.09(-1.01%) |
Jun 27, 2008 | 8.980 | 9.070 | 8.730 | 8.910 | 9,923,274 | -0.07(-0.78%) |
Jun 26, 2008 | 9.300 | 9.470 | 8.870 | 8.980 | 1,559,544 | -0.43(-4.57%) |
Jun 25, 2008 | 9.030 | 9.500 | 8.920 | 9.410 | 2,959,980 | +0.50(+5.61%) |
Jun 24, 2008 | 9.230 | 9.330 | 8.860 | 8.910 | 2,218,687 | -0.33(-3.57%) |
Jun 23, 2008 | 9.830 | 9.910 | 9.190 | 9.240 | 1,206,737 | -0.72(-7.23%) |
Jun 20, 2008 | 9.870 | 9.990 | 9.650 | 9.960 | 1,579,695 | -0.04(-0.40%) |
Jun 19, 2008 | 10.18 | 10.18 | 9.840 | 10.00 | 1,260,916 | +0.01(+0.10%) |
Jun 18, 2008 | 10.25 | 10.30 | 9.740 | 9.990 | 2,201,312 | -0.29(-2.82%) |
Jun 17, 2008 | 9.630 | 10.50 | 9.520 | 10.28 | 10,360,615 | -3.53(-25.56%) |
Jun 16, 2008 | 13.00 | 13.90 | 12.85 | 13.81 | 880,400 | +0.80(+6.15%) |
Jun 13, 2008 | 12.56 | 13.02 | 12.50 | 13.01 | 494,171 | +0.60(+4.83%) |
Jun 12, 2008 | 12.58 | 12.74 | 12.13 | 12.41 | 581,292 | +0.18(+1.47%) |
Jun 11, 2008 | 13.13 | 13.17 | 12.22 | 12.23 | 670,926 | -0.87(-6.64%) |
Jun 10, 2008 | 12.88 | 13.19 | 12.60 | 13.10 | 577,192 | +0.25(+1.95%) |
Jun 09, 2008 | 13.39 | 13.60 | 12.60 | 12.85 | 635,009 | -0.44(-3.30%) |
Jun 06, 2008 | 13.92 | 14.09 | 13.13 | 13.29 | 579,913 | -0.72(-5.15%) |
Jun 05, 2008 | 14.13 | 14.29 | 13.78 | 14.01 | 449,945 | -0.05(-0.36%) |
Jun 04, 2008 | 14.13 | 14.39 | 13.95 | 14.06 | 378,125 | -0.18(-1.26%) |
Jun 03, 2008 | 14.17 | 14.24 | 13.89 | 14.24 | 531,643 | +0.18(+1.28%) |
Jun 02, 2008 | 14.50 | 14.55 | 13.83 | 14.06 | 624,633 | -0.22(-1.54%) |
May 30, 2008 | 14.00 | 14.30 | 13.82 | 14.28 | 550,727 | +0.35(+2.51%) |
May 29, 2008 | 13.43 | 14.05 | 13.38 | 13.93 | 409,214 | +0.50(+3.72%) |
May 28, 2008 | 13.62 | 14.12 | 13.38 | 13.43 | 783,699 | -0.06(-0.44%) |
May 27, 2008 | 13.44 | 13.50 | 12.91 | 13.49 | 638,180 | +0.18(+1.35%) |
May 26, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.00(+0.00%) |
May 23, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.15(+1.14%) |
May 22, 2008 | 13.40 | 13.52 | 13.05 | 13.16 | 432,156 | -0.20(-1.50%) |
May 21, 2008 | 14.10 | 14.10 | 13.15 | 13.36 | 493,861 | -0.64(-4.57%) |
May 20, 2008 | 14.04 | 14.05 | 13.79 | 14.00 | 270,467 | -0.05(-0.36%) |
May 19, 2008 | 13.74 | 14.83 | 13.67 | 14.05 | 1,127,192 | +0.39(+2.86%) |
May 16, 2008 | 13.67 | 13.70 | 13.45 | 13.66 | 347,000 | +0.09(+0.66%) |
May 15, 2008 | 13.20 | 13.64 | 12.95 | 13.57 | 452,592 | +0.41(+3.12%) |
May 14, 2008 | 13.22 | 13.30 | 12.95 | 13.16 | 258,255 | +0.00(+0.00%) |
May 13, 2008 | 13.00 | 13.24 | 12.61 | 13.16 | 358,962 | +0.14(+1.08%) |
May 12, 2008 | 13.05 | 13.15 | 12.58 | 13.02 | 485,722 | -0.03(-0.23%) |
May 09, 2008 | 12.61 | 13.14 | 12.56 | 13.05 | 406,805 | +0.24(+1.87%) |
May 08, 2008 | 12.50 | 12.82 | 12.40 | 12.81 | 414,003 | +0.35(+2.81%) |
May 07, 2008 | 13.06 | 13.06 | 12.44 | 12.46 | 238,557 | -0.56(-4.30%) |
May 06, 2008 | 12.41 | 13.05 | 12.10 | 13.02 | 608,162 | +0.54(+4.33%) |
May 05, 2008 | 12.43 | 12.51 | 12.08 | 12.48 | 510,868 | +0.12(+0.97%) |
May 02, 2008 | 12.52 | 12.52 | 12.00 | 12.36 | 614,631 | -0.04(-0.32%) |