Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.56 | 11.91 | 11.47 | 11.68 | 896,870 | -0.05(-0.44%) |
Jul 30, 2008 | 11.91 | 12.17 | 11.47 | 11.73 | 1,149,795 | -0.10(-0.81%) |
Jul 29, 2008 | 11.83 | 11.83 | 10.71 | 11.83 | 865,503 | +0.95(+8.69%) |
Jul 28, 2008 | 11.78 | 11.78 | 10.82 | 10.88 | 784,785 | -0.56(-4.87%) |
Jul 25, 2008 | 12.09 | 12.57 | 11.35 | 11.44 | 1,352,939 | -0.55(-4.58%) |
Jul 24, 2008 | 12.70 | 12.73 | 11.65 | 11.99 | 987,480 | -0.80(-6.25%) |
Jul 23, 2008 | 12.21 | 12.95 | 11.80 | 12.79 | 1,524,683 | +0.51(+4.18%) |
Jul 22, 2008 | 12.09 | 12.59 | 10.84 | 12.27 | 1,674,408 | -0.23(-1.87%) |
Jul 21, 2008 | 11.51 | 12.59 | 11.22 | 12.51 | 1,193,329 | +1.00(+8.73%) |
Jul 18, 2008 | 11.91 | 11.96 | 11.00 | 11.50 | 1,084,116 | +0.21(+1.82%) |
Jul 17, 2008 | 9.173 | 13.47 | 9.122 | 11.30 | 2,153,530 | +2.17(+23.76%) |
Jul 16, 2008 | 7.752 | 9.151 | 7.576 | 9.129 | 998,351 | +1.44(+18.67%) |
Jul 15, 2008 | 7.906 | 8.272 | 7.144 | 7.693 | 1,475,236 | -0.32(-3.93%) |
Jul 14, 2008 | 8.396 | 8.755 | 7.840 | 8.008 | 1,416,077 | -0.31(-3.70%) |
Jul 11, 2008 | 8.323 | 8.675 | 7.920 | 8.316 | 1,628,981 | -0.17(-1.99%) |
Jul 10, 2008 | 8.147 | 8.755 | 7.891 | 8.484 | 1,275,553 | +0.28(+3.39%) |
Jul 09, 2008 | 8.609 | 8.690 | 8.059 | 8.206 | 1,500,997 | -0.10(-1.23%) |
Jul 08, 2008 | 7.737 | 8.426 | 7.627 | 8.309 | 1,455,815 | +0.62(+8.10%) |
Jul 07, 2008 | 8.162 | 8.162 | 7.591 | 7.686 | 1,130,828 | -0.21(-2.69%) |
Jul 04, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | +0.00(+0.00%) |
Jul 03, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | -0.07(-0.92%) |
Jul 02, 2008 | 8.228 | 8.572 | 7.964 | 7.972 | 1,512,309 | -0.10(-1.18%) |
Jul 01, 2008 | 7.884 | 8.111 | 7.746 | 8.067 | 1,925,975 | +0.10(+1.29%) |
Jun 30, 2008 | 8.103 | 8.265 | 7.818 | 7.964 | 1,850,055 | -0.13(-1.63%) |
Jun 27, 2008 | 8.103 | 8.272 | 7.935 | 8.096 | 2,323,023 | -0.06(-0.72%) |
Jun 26, 2008 | 8.089 | 8.301 | 7.884 | 8.155 | 3,137,736 | +0.06(+0.72%) |
Jun 25, 2008 | 7.774 | 8.389 | 7.766 | 8.096 | 2,059,914 | +0.26(+3.37%) |
Jun 24, 2008 | 7.869 | 8.191 | 7.693 | 7.832 | 1,999,439 | -0.08(-1.02%) |
Jun 23, 2008 | 8.521 | 8.646 | 7.898 | 7.913 | 1,393,978 | -0.62(-7.22%) |
Jun 20, 2008 | 8.389 | 8.668 | 8.206 | 8.528 | 2,434,758 | +0.07(+0.87%) |
Jun 19, 2008 | 8.389 | 8.616 | 7.942 | 8.455 | 2,468,111 | +0.10(+1.23%) |
Jun 18, 2008 | 9.496 | 9.525 | 8.221 | 8.353 | 3,318,235 | -1.45(-14.80%) |
Jun 17, 2008 | 10.11 | 10.26 | 9.767 | 9.803 | 1,157,409 | -0.29(-2.83%) |
Jun 16, 2008 | 9.591 | 10.19 | 9.525 | 10.09 | 1,418,763 | +0.48(+5.03%) |
Jun 13, 2008 | 10.24 | 10.40 | 9.342 | 9.605 | 1,838,436 | -0.51(-5.07%) |
Jun 12, 2008 | 10.32 | 10.73 | 10.04 | 10.12 | 1,037,353 | -0.16(-1.57%) |
Jun 11, 2008 | 10.70 | 10.97 | 10.28 | 10.28 | 1,855,632 | -0.48(-4.49%) |
Jun 10, 2008 | 10.94 | 11.20 | 10.74 | 10.76 | 1,747,134 | -0.19(-1.74%) |
Jun 09, 2008 | 10.79 | 11.00 | 10.65 | 10.95 | 3,569,747 | +0.15(+1.36%) |
Jun 06, 2008 | 10.86 | 10.86 | 10.59 | 10.81 | 1,745,095 | -0.17(-1.54%) |
Jun 05, 2008 | 10.74 | 11.01 | 10.68 | 10.98 | 694,013 | +0.23(+2.18%) |
Jun 04, 2008 | 10.81 | 11.07 | 10.72 | 10.74 | 1,121,210 | -0.13(-1.21%) |
Jun 03, 2008 | 10.99 | 11.18 | 10.69 | 10.87 | 881,373 | -0.07(-0.60%) |
Jun 02, 2008 | 11.28 | 11.41 | 10.81 | 10.94 | 696,768 | -0.33(-2.93%) |
May 30, 2008 | 11.49 | 11.51 | 11.16 | 11.27 | 960,628 | -0.23(-1.98%) |
May 29, 2008 | 11.19 | 11.61 | 11.19 | 11.50 | 1,308,781 | +0.19(+1.69%) |
May 28, 2008 | 11.71 | 11.71 | 11.12 | 11.31 | 642,107 | -0.24(-2.09%) |
May 27, 2008 | 11.50 | 11.86 | 11.39 | 11.55 | 723,735 | +0.10(+0.83%) |
May 26, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | -0.26(-2.19%) |
May 22, 2008 | 11.39 | 11.94 | 11.28 | 11.71 | 1,150,723 | +0.39(+3.43%) |
May 21, 2008 | 11.43 | 11.63 | 11.20 | 11.32 | 864,256 | -0.11(-0.96%) |
May 20, 2008 | 11.22 | 11.45 | 11.12 | 11.43 | 1,135,801 | +0.18(+1.56%) |
May 19, 2008 | 11.50 | 11.61 | 11.25 | 11.25 | 1,009,507 | -0.18(-1.54%) |
May 16, 2008 | 11.77 | 11.90 | 11.36 | 11.43 | 918,055 | -0.23(-2.01%) |
May 15, 2008 | 11.99 | 12.02 | 11.54 | 11.66 | 1,076,639 | -0.28(-2.33%) |
May 14, 2008 | 12.13 | 12.24 | 11.88 | 11.94 | 688,329 | -0.13(-1.09%) |
May 13, 2008 | 12.08 | 12.29 | 12.02 | 12.07 | 939,528 | -0.02(-0.18%) |
May 12, 2008 | 11.88 | 12.16 | 11.88 | 12.10 | 800,878 | +0.30(+2.55%) |
May 09, 2008 | 11.84 | 12.01 | 11.78 | 11.80 | 883,399 | -0.19(-1.59%) |
May 08, 2008 | 12.21 | 12.34 | 11.91 | 11.99 | 761,060 | -0.14(-1.15%) |
May 07, 2008 | 12.46 | 12.68 | 12.10 | 12.13 | 1,081,558 | -0.31(-2.47%) |
May 06, 2008 | 12.53 | 12.80 | 12.34 | 12.43 | 1,107,478 | -0.14(-1.11%) |
May 05, 2008 | 12.87 | 12.93 | 12.49 | 12.57 | 763,927 | -0.30(-2.33%) |
May 02, 2008 | 13.42 | 13.51 | 12.85 | 12.87 | 1,081,248 | -0.37(-2.82%) |