Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.00 | 14.91 | 12.76 | 14.35 | 2,976,406 | +2.30(+19.09%) |
Jul 30, 2008 | 11.92 | 12.08 | 11.74 | 12.05 | 751,605 | +0.06(+0.50%) |
Jul 29, 2008 | 11.99 | 12.38 | 11.99 | 11.99 | 367,788 | -0.05(-0.42%) |
Jul 28, 2008 | 12.50 | 12.65 | 11.95 | 12.04 | 218,045 | -0.42(-3.37%) |
Jul 25, 2008 | 12.44 | 12.62 | 12.15 | 12.46 | 330,797 | +0.14(+1.14%) |
Jul 24, 2008 | 12.56 | 12.69 | 12.17 | 12.32 | 349,365 | -0.26(-2.07%) |
Jul 23, 2008 | 12.70 | 13.07 | 12.34 | 12.58 | 573,083 | -0.03(-0.24%) |
Jul 22, 2008 | 12.17 | 12.63 | 12.10 | 12.61 | 728,537 | +0.35(+2.85%) |
Jul 21, 2008 | 12.40 | 12.56 | 12.20 | 12.26 | 300,501 | -0.17(-1.37%) |
Jul 18, 2008 | 12.66 | 12.66 | 12.00 | 12.43 | 261,946 | -0.17(-1.35%) |
Jul 17, 2008 | 12.64 | 12.84 | 12.31 | 12.60 | 660,923 | -0.07(-0.55%) |
Jul 16, 2008 | 11.50 | 12.74 | 11.30 | 12.67 | 810,384 | +1.45(+12.92%) |
Jul 15, 2008 | 10.84 | 11.49 | 10.60 | 11.22 | 380,492 | +0.21(+1.91%) |
Jul 14, 2008 | 10.98 | 11.08 | 10.62 | 11.01 | 368,428 | +0.09(+0.82%) |
Jul 11, 2008 | 9.980 | 11.03 | 9.980 | 10.92 | 446,532 | +0.71(+6.95%) |
Jul 10, 2008 | 9.980 | 10.44 | 9.950 | 10.21 | 341,148 | +0.27(+2.72%) |
Jul 09, 2008 | 10.18 | 10.35 | 9.910 | 9.940 | 219,255 | -0.22(-2.17%) |
Jul 08, 2008 | 9.850 | 10.17 | 9.810 | 10.16 | 365,277 | +0.31(+3.15%) |
Jul 07, 2008 | 9.890 | 10.24 | 9.730 | 9.850 | 341,151 | +0.06(+0.61%) |
Jul 04, 2008 | 9.810 | 10.03 | 9.730 | 9.790 | 217,486 | +0.00(+0.00%) |
Jul 03, 2008 | 9.810 | 10.03 | 9.730 | 9.790 | 217,486 | -0.04(-0.41%) |
Jul 02, 2008 | 10.28 | 10.38 | 9.770 | 9.830 | 294,697 | -0.46(-4.47%) |
Jul 01, 2008 | 10.64 | 10.64 | 9.950 | 10.29 | 531,750 | -0.37(-3.47%) |
Jun 30, 2008 | 10.86 | 11.02 | 10.65 | 10.66 | 281,457 | -0.22(-2.02%) |
Jun 27, 2008 | 11.10 | 11.24 | 10.69 | 10.88 | 627,363 | -0.22(-1.98%) |
Jun 26, 2008 | 11.44 | 11.50 | 11.00 | 11.10 | 340,461 | -0.49(-4.23%) |
Jun 25, 2008 | 11.01 | 11.66 | 11.01 | 11.59 | 462,572 | +0.59(+5.36%) |
Jun 24, 2008 | 11.15 | 11.25 | 11.00 | 11.00 | 204,577 | -0.24(-2.14%) |
Jun 23, 2008 | 11.51 | 11.65 | 11.19 | 11.24 | 197,465 | -0.17(-1.49%) |
Jun 20, 2008 | 11.63 | 11.72 | 11.40 | 11.41 | 593,095 | -0.29(-2.48%) |
Jun 19, 2008 | 11.55 | 11.77 | 11.45 | 11.70 | 243,164 | +0.14(+1.21%) |
Jun 18, 2008 | 11.63 | 11.70 | 11.45 | 11.56 | 188,362 | -0.10(-0.86%) |
Jun 17, 2008 | 11.85 | 11.88 | 11.65 | 11.66 | 170,903 | -0.19(-1.60%) |
Jun 16, 2008 | 11.91 | 11.91 | 11.72 | 11.85 | 206,626 | +0.00(+0.00%) |
Jun 13, 2008 | 11.60 | 11.86 | 11.49 | 11.85 | 380,293 | +0.35(+3.04%) |
Jun 12, 2008 | 11.58 | 11.69 | 11.42 | 11.50 | 257,679 | +0.03(+0.26%) |
Jun 11, 2008 | 11.40 | 11.68 | 11.36 | 11.47 | 413,438 | +0.08(+0.70%) |
Jun 10, 2008 | 11.29 | 11.45 | 11.19 | 11.39 | 538,604 | +0.06(+0.53%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.12 | 11.33 | 302,271 | -0.14(-1.22%) |
Jun 06, 2008 | 11.70 | 11.74 | 11.40 | 11.47 | 287,166 | -0.33(-2.80%) |
Jun 05, 2008 | 11.47 | 11.80 | 11.47 | 11.80 | 417,078 | +0.34(+2.97%) |
Jun 04, 2008 | 11.43 | 11.61 | 11.26 | 11.46 | 231,055 | +0.01(+0.09%) |
Jun 03, 2008 | 11.83 | 11.83 | 11.29 | 11.45 | 398,104 | +0.03(+0.26%) |
Jun 02, 2008 | 11.78 | 11.78 | 11.27 | 11.42 | 348,407 | -0.37(-3.14%) |
May 30, 2008 | 11.93 | 11.94 | 11.70 | 11.79 | 420,914 | +0.00(+0.00%) |
May 29, 2008 | 11.60 | 11.92 | 11.49 | 11.79 | 430,966 | +0.41(+3.60%) |
May 28, 2008 | 11.36 | 11.48 | 11.22 | 11.38 | 287,111 | -0.01(-0.09%) |
May 27, 2008 | 11.26 | 11.42 | 11.10 | 11.39 | 300,777 | +0.28(+2.52%) |
May 26, 2008 | 11.23 | 11.24 | 11.00 | 11.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.24 | 11.00 | 11.11 | 403,089 | -0.16(-1.42%) |
May 22, 2008 | 11.82 | 11.89 | 11.17 | 11.27 | 611,519 | -0.49(-4.17%) |
May 21, 2008 | 11.58 | 12.10 | 11.50 | 11.76 | 943,861 | +0.29(+2.53%) |
May 20, 2008 | 11.48 | 11.58 | 11.07 | 11.47 | 1,043,963 | +0.20(+1.77%) |
May 19, 2008 | 11.41 | 11.98 | 11.05 | 11.27 | 2,994,416 | +1.20(+11.92%) |
May 16, 2008 | 10.37 | 10.42 | 9.780 | 10.07 | 357,380 | -0.28(-2.71%) |
May 15, 2008 | 9.810 | 10.37 | 9.790 | 10.35 | 259,396 | +0.47(+4.76%) |
May 14, 2008 | 9.930 | 10.08 | 9.750 | 9.880 | 346,422 | -0.02(-0.20%) |
May 13, 2008 | 9.570 | 10.04 | 9.500 | 9.900 | 502,097 | +0.32(+3.34%) |
May 12, 2008 | 9.140 | 9.610 | 9.130 | 9.580 | 1,228,824 | +0.50(+5.51%) |
May 09, 2008 | 8.950 | 9.180 | 8.950 | 9.080 | 169,147 | +0.01(+0.11%) |
May 08, 2008 | 8.970 | 9.180 | 8.930 | 9.070 | 445,627 | +0.05(+0.55%) |
May 07, 2008 | 9.050 | 9.170 | 9.000 | 9.020 | 425,588 | -0.02(-0.22%) |
May 06, 2008 | 9.020 | 9.120 | 8.740 | 9.040 | 435,222 | -0.02(-0.22%) |
May 05, 2008 | 8.680 | 9.225 | 8.580 | 9.060 | 1,768,093 | +0.36(+4.14%) |
May 02, 2008 | 8.590 | 8.770 | 8.560 | 8.700 | 383,773 | +0.15(+1.75%) |