Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.700 | 9.700 | 9.060 | 9.208 | 4,987 | +0.08(+0.91%) |
Jul 30, 2008 | 9.134 | 9.264 | 9.125 | 9.125 | 4,285 | -0.02(-0.20%) |
Jul 29, 2008 | 9.143 | 9.811 | 9.134 | 9.143 | 3,738 | -0.70(-7.07%) |
Jul 28, 2008 | 9.876 | 9.876 | 9.700 | 9.839 | 431 | +0.72(+7.93%) |
Jul 25, 2008 | 9.273 | 9.728 | 9.116 | 9.116 | 5,250 | -0.16(-1.70%) |
Jul 24, 2008 | 9.514 | 10.13 | 9.236 | 9.273 | 18,915 | -0.21(-2.25%) |
Jul 23, 2008 | 9.273 | 9.496 | 9.273 | 9.486 | 38,536 | +0.09(+0.99%) |
Jul 22, 2008 | 9.143 | 9.459 | 9.088 | 9.394 | 19,886 | -0.03(-0.30%) |
Jul 21, 2008 | 9.273 | 10.02 | 9.246 | 9.422 | 12,505 | +0.38(+4.21%) |
Jul 18, 2008 | 8.902 | 9.264 | 8.856 | 9.041 | 12,150 | +0.14(+1.56%) |
Jul 17, 2008 | 7.993 | 9.051 | 7.993 | 8.902 | 22,924 | +1.28(+16.79%) |
Jul 16, 2008 | 7.298 | 7.752 | 7.048 | 7.623 | 19,410 | +0.33(+4.58%) |
Jul 15, 2008 | 7.270 | 7.400 | 6.983 | 7.289 | 5,429 | +0.19(+2.75%) |
Jul 14, 2008 | 8.114 | 8.114 | 7.094 | 7.094 | 13,884 | -1.08(-13.22%) |
Jul 11, 2008 | 8.392 | 8.392 | 7.882 | 8.174 | 7,282 | -0.13(-1.51%) |
Jul 10, 2008 | 9.134 | 9.134 | 8.299 | 8.299 | 23,445 | -0.72(-8.02%) |
Jul 09, 2008 | 9.051 | 9.199 | 9.023 | 9.023 | 2,577 | -0.20(-2.21%) |
Jul 08, 2008 | 9.041 | 9.264 | 9.041 | 9.227 | 1,634 | +0.05(+0.51%) |
Jul 07, 2008 | 9.180 | 9.180 | 9.180 | 9.180 | 539 | +0.46(+5.32%) |
Jul 04, 2008 | 8.717 | 8.717 | 8.717 | 8.717 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 8.717 | 8.717 | 8.717 | 8.717 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 8.439 | 8.810 | 8.346 | 8.717 | 5,823 | +0.26(+3.07%) |
Jul 01, 2008 | 9.041 | 9.041 | 8.439 | 8.457 | 11,870 | -0.69(-7.51%) |
Jun 30, 2008 | 9.180 | 9.273 | 9.041 | 9.143 | 8,971 | -0.19(-1.99%) |
Jun 27, 2008 | 9.459 | 9.665 | 9.273 | 9.329 | 6,008 | -0.13(-1.37%) |
Jun 26, 2008 | 9.737 | 9.737 | 9.459 | 9.459 | 2,856 | -0.32(-3.32%) |
Jun 25, 2008 | 10.47 | 10.57 | 9.737 | 9.783 | 14,291 | -0.40(-3.91%) |
Jun 24, 2008 | 10.38 | 10.38 | 9.848 | 10.18 | 3,537 | -0.25(-2.40%) |
Jun 23, 2008 | 11.03 | 11.03 | 10.32 | 10.43 | 14,376 | -0.30(-2.76%) |
Jun 20, 2008 | 11.22 | 11.30 | 10.61 | 10.73 | 7,385 | -1.05(-8.91%) |
Jun 19, 2008 | 11.83 | 11.83 | 11.36 | 11.78 | 3,615 | -0.18(-1.47%) |
Jun 18, 2008 | 11.95 | 11.95 | 11.95 | 11.95 | 814 | -0.01(-0.08%) |
Jun 17, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 12.01 | 12.33 | 11.95 | 11.96 | 4,264 | -0.14(-1.15%) |
Jun 12, 2008 | 12.51 | 12.52 | 12.10 | 12.10 | 323 | -0.41(-3.26%) |
Jun 11, 2008 | 12.05 | 12.52 | 11.95 | 12.51 | 4,159 | -0.24(-1.89%) |
Jun 10, 2008 | 12.76 | 12.82 | 12.73 | 12.75 | 3,579 | +0.48(+3.93%) |
Jun 09, 2008 | 12.32 | 12.32 | 12.27 | 12.27 | 14,455 | -0.30(-2.38%) |
Jun 06, 2008 | 12.43 | 12.57 | 12.43 | 12.57 | 4,063 | +0.09(+0.69%) |
Jun 05, 2008 | 12.77 | 12.77 | 12.47 | 12.48 | 2,731 | -0.33(-2.60%) |
Jun 04, 2008 | 12.65 | 12.82 | 12.61 | 12.82 | 788 | -0.16(-1.22%) |
Jun 03, 2008 | 12.73 | 12.97 | 12.61 | 12.97 | 1,237 | -0.01(-0.07%) |
Jun 02, 2008 | 12.98 | 12.98 | 12.98 | 12.98 | 1,186 | +0.17(+1.30%) |
May 30, 2008 | 12.85 | 12.95 | 12.61 | 12.82 | 1,749 | +0.19(+1.47%) |
May 29, 2008 | 12.63 | 12.63 | 12.63 | 12.63 | 420 | +0.01(+0.07%) |
May 28, 2008 | 12.65 | 12.68 | 12.62 | 12.62 | 1,642 | -0.32(-2.46%) |
May 27, 2008 | 12.82 | 12.97 | 12.62 | 12.94 | 6,938 | +0.79(+6.51%) |
May 26, 2008 | 12.36 | 12.36 | 12.15 | 12.15 | 844 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.36 | 12.15 | 12.15 | 844 | +0.00(+0.00%) |
May 22, 2008 | 11.96 | 12.16 | 11.96 | 12.15 | 2,675 | +0.09(+0.77%) |
May 21, 2008 | 12.23 | 12.23 | 12.06 | 12.06 | 1,014 | +0.00(+0.00%) |
May 20, 2008 | 12.02 | 12.06 | 12.02 | 12.06 | 2,048 | +0.09(+0.77%) |
May 19, 2008 | 11.95 | 11.96 | 11.95 | 11.96 | 1,893 | +0.00(+0.00%) |
May 16, 2008 | 12.27 | 12.28 | 11.96 | 11.96 | 3,992 | -0.96(-7.46%) |
May 15, 2008 | 12.93 | 12.93 | 12.93 | 12.93 | 141 | +0.59(+4.81%) |
May 14, 2008 | 12.57 | 12.57 | 12.33 | 12.33 | 1,618 | -0.19(-1.48%) |
May 13, 2008 | 12.52 | 12.52 | 12.52 | 12.52 | 862 | +0.00(+0.00%) |
May 12, 2008 | 12.52 | 12.57 | 12.49 | 12.52 | 3,019 | +0.05(+0.37%) |
May 09, 2008 | 12.71 | 12.71 | 12.47 | 12.47 | 541 | -0.37(-2.89%) |
May 08, 2008 | 12.80 | 12.84 | 12.80 | 12.84 | 539 | -0.05(-0.36%) |
May 07, 2008 | 12.89 | 12.89 | 12.89 | 12.89 | 442 | -0.09(-0.71%) |
May 06, 2008 | 14.09 | 14.10 | 12.52 | 12.98 | 11,023 | -0.46(-3.45%) |
May 05, 2008 | 13.44 | 13.46 | 13.44 | 13.45 | 988 | +0.27(+2.04%) |
May 02, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 129 | -0.50(-3.66%) |