Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.730 | 5.800 | 5.410 | 5.450 | 127,144 | -0.31(-5.38%) |
Jul 30, 2008 | 5.900 | 5.930 | 5.600 | 5.760 | 143,547 | -0.05(-0.86%) |
Jul 29, 2008 | 5.810 | 5.900 | 5.660 | 5.810 | 208,399 | +0.16(+2.83%) |
Jul 28, 2008 | 5.920 | 5.970 | 5.650 | 5.650 | 109,680 | -0.33(-5.52%) |
Jul 25, 2008 | 5.850 | 6.000 | 5.850 | 5.980 | 165,174 | +0.11(+1.87%) |
Jul 24, 2008 | 6.000 | 6.000 | 5.870 | 5.870 | 252,836 | -0.12(-2.00%) |
Jul 23, 2008 | 6.090 | 6.169 | 5.900 | 5.990 | 361,649 | -0.02(-0.33%) |
Jul 22, 2008 | 5.850 | 6.100 | 5.760 | 6.010 | 242,994 | +0.17(+2.91%) |
Jul 21, 2008 | 5.900 | 6.120 | 5.820 | 5.840 | 377,274 | +0.05(+0.86%) |
Jul 18, 2008 | 6.450 | 6.450 | 5.770 | 5.790 | 462,368 | -0.30(-4.93%) |
Jul 17, 2008 | 6.070 | 6.640 | 5.540 | 6.090 | 599,270 | +0.15(+2.53%) |
Jul 16, 2008 | 4.510 | 6.000 | 4.480 | 5.940 | 5,438,485 | -2.66(-30.93%) |
Jul 15, 2008 | 9.150 | 9.150 | 8.500 | 8.600 | 380,900 | -0.42(-4.66%) |
Jul 14, 2008 | 9.440 | 9.440 | 8.770 | 9.020 | 262,409 | -0.42(-4.45%) |
Jul 11, 2008 | 9.450 | 9.600 | 9.250 | 9.440 | 164,513 | -0.12(-1.26%) |
Jul 10, 2008 | 9.470 | 9.700 | 9.450 | 9.560 | 115,341 | +0.06(+0.63%) |
Jul 09, 2008 | 9.490 | 9.700 | 9.470 | 9.500 | 83,980 | -0.18(-1.86%) |
Jul 08, 2008 | 9.430 | 9.720 | 9.430 | 9.680 | 144,789 | +0.11(+1.15%) |
Jul 07, 2008 | 9.520 | 9.780 | 9.500 | 9.570 | 100,250 | +0.07(+0.74%) |
Jul 04, 2008 | 9.510 | 9.830 | 9.410 | 9.500 | 148,843 | +0.00(+0.00%) |
Jul 03, 2008 | 9.510 | 9.830 | 9.410 | 9.500 | 148,843 | -0.02(-0.21%) |
Jul 02, 2008 | 9.980 | 10.02 | 9.280 | 9.520 | 262,880 | -0.52(-5.18%) |
Jul 01, 2008 | 9.890 | 10.25 | 9.650 | 10.04 | 227,338 | +0.04(+0.40%) |
Jun 30, 2008 | 9.890 | 10.07 | 9.540 | 10.00 | 234,741 | +0.07(+0.70%) |
Jun 27, 2008 | 9.250 | 10.14 | 9.250 | 9.930 | 633,092 | +0.63(+6.77%) |
Jun 26, 2008 | 9.760 | 9.860 | 9.100 | 9.300 | 370,262 | -0.64(-6.44%) |
Jun 25, 2008 | 9.960 | 10.07 | 9.880 | 9.940 | 163,881 | -0.04(-0.40%) |
Jun 24, 2008 | 10.45 | 10.50 | 9.980 | 9.980 | 223,921 | -0.41(-3.95%) |
Jun 23, 2008 | 9.920 | 10.60 | 9.920 | 10.39 | 306,337 | +0.47(+4.74%) |
Jun 20, 2008 | 10.04 | 10.50 | 9.850 | 9.920 | 325,879 | -0.12(-1.20%) |
Jun 19, 2008 | 10.20 | 10.25 | 9.770 | 10.04 | 318,556 | -0.20(-1.95%) |
Jun 18, 2008 | 10.45 | 10.48 | 10.19 | 10.24 | 188,835 | -0.22(-2.10%) |
Jun 17, 2008 | 10.53 | 10.65 | 10.25 | 10.46 | 243,555 | -0.14(-1.32%) |
Jun 16, 2008 | 10.06 | 10.64 | 9.750 | 10.60 | 595,833 | -0.28(-2.57%) |
Jun 13, 2008 | 11.40 | 11.49 | 10.77 | 10.88 | 52,571 | -0.43(-3.80%) |
Jun 12, 2008 | 11.06 | 11.63 | 11.03 | 11.31 | 145,134 | +0.11(+0.98%) |
Jun 11, 2008 | 11.47 | 11.47 | 10.75 | 11.20 | 246,316 | -0.25(-2.18%) |
Jun 10, 2008 | 11.58 | 11.89 | 11.40 | 11.45 | 135,302 | -0.19(-1.63%) |
Jun 09, 2008 | 11.66 | 12.00 | 11.55 | 11.64 | 186,775 | -0.17(-1.44%) |
Jun 06, 2008 | 12.14 | 12.14 | 11.53 | 11.81 | 214,822 | -0.18(-1.50%) |
Jun 05, 2008 | 11.87 | 12.15 | 11.75 | 11.99 | 102,313 | +0.12(+1.01%) |
Jun 04, 2008 | 12.06 | 12.14 | 11.75 | 11.87 | 163,526 | -0.27(-2.22%) |
Jun 03, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 92,365 | -0.01(-0.08%) |
Jun 02, 2008 | 12.21 | 12.33 | 12.01 | 12.15 | 135,598 | +0.00(+0.00%) |
May 30, 2008 | 12.74 | 12.93 | 12.15 | 12.15 | 422,087 | -0.49(-3.88%) |
May 29, 2008 | 12.50 | 12.75 | 11.91 | 12.64 | 231,692 | +0.18(+1.44%) |
May 28, 2008 | 12.40 | 12.48 | 11.98 | 12.46 | 187,182 | +0.16(+1.30%) |
May 27, 2008 | 12.35 | 12.50 | 12.07 | 12.30 | 129,115 | -0.05(-0.40%) |
May 26, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | -0.06(-0.48%) |
May 22, 2008 | 12.48 | 12.48 | 11.94 | 12.41 | 126,822 | +0.66(+5.62%) |
May 21, 2008 | 11.50 | 11.90 | 11.06 | 11.75 | 275,045 | +0.37(+3.25%) |
May 20, 2008 | 11.75 | 12.38 | 11.06 | 11.38 | 276,992 | -0.23(-1.98%) |
May 19, 2008 | 12.22 | 12.49 | 11.50 | 11.61 | 206,150 | -0.26(-2.19%) |
May 16, 2008 | 12.62 | 12.70 | 11.83 | 11.87 | 267,294 | -0.58(-4.66%) |
May 15, 2008 | 11.99 | 12.70 | 11.00 | 12.45 | 645,552 | -0.17(-1.35%) |
May 14, 2008 | 12.86 | 13.35 | 12.35 | 12.62 | 487,343 | -0.01(-0.08%) |
May 13, 2008 | 11.65 | 12.63 | 11.35 | 12.63 | 404,261 | +1.28(+11.28%) |
May 12, 2008 | 11.01 | 11.61 | 10.81 | 11.35 | 216,068 | +0.35(+3.18%) |
May 09, 2008 | 10.65 | 11.00 | 10.21 | 11.00 | 103,537 | +0.43(+4.07%) |
May 08, 2008 | 10.89 | 10.98 | 10.45 | 10.57 | 83,764 | -0.16(-1.49%) |
May 07, 2008 | 10.51 | 11.00 | 10.51 | 10.73 | 199,281 | +0.36(+3.47%) |
May 06, 2008 | 10.23 | 10.59 | 10.18 | 10.37 | 148,561 | +0.10(+0.97%) |
May 05, 2008 | 10.95 | 11.00 | 10.19 | 10.27 | 190,732 | -0.60(-5.52%) |
May 02, 2008 | 11.20 | 11.29 | 10.80 | 10.87 | 140,666 | -0.33(-2.95%) |