Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.539 | 9.663 | 9.442 | 9.531 | 1,701,769 | +0.26(+2.85%) |
Jul 30, 2008 | 9.116 | 9.284 | 9.046 | 9.266 | 2,292,317 | +0.05(+0.57%) |
Jul 29, 2008 | 9.213 | 9.398 | 9.169 | 9.213 | 1,385,473 | -0.11(-1.14%) |
Jul 28, 2008 | 9.257 | 9.390 | 9.187 | 9.319 | 1,863,375 | +0.05(+0.57%) |
Jul 25, 2008 | 9.169 | 9.284 | 9.081 | 9.266 | 1,254,420 | +0.11(+1.25%) |
Jul 24, 2008 | 9.425 | 9.487 | 9.143 | 9.152 | 2,438,802 | -0.34(-3.62%) |
Jul 23, 2008 | 9.795 | 9.830 | 9.407 | 9.495 | 2,827,630 | -0.56(-5.53%) |
Jul 22, 2008 | 10.34 | 10.44 | 9.971 | 10.05 | 2,226,651 | -0.50(-4.76%) |
Jul 21, 2008 | 10.47 | 10.61 | 10.38 | 10.55 | 1,846,798 | +0.23(+2.22%) |
Jul 18, 2008 | 10.69 | 10.69 | 10.32 | 10.32 | 1,900,528 | -0.49(-4.56%) |
Jul 17, 2008 | 10.91 | 11.13 | 10.69 | 10.82 | 2,573,224 | +0.04(+0.41%) |
Jul 16, 2008 | 10.91 | 11.07 | 10.75 | 10.77 | 2,765,506 | -0.11(-1.05%) |
Jul 15, 2008 | 11.15 | 11.20 | 10.78 | 10.89 | 2,843,794 | -0.14(-1.28%) |
Jul 14, 2008 | 10.70 | 11.08 | 10.70 | 11.03 | 1,693,784 | +0.28(+2.62%) |
Jul 11, 2008 | 10.25 | 10.96 | 10.10 | 10.75 | 3,263,600 | +0.75(+7.50%) |
Jul 10, 2008 | 9.936 | 10.11 | 9.725 | 9.998 | 1,681,309 | +0.11(+1.07%) |
Jul 09, 2008 | 10.05 | 10.28 | 9.822 | 9.892 | 1,302,599 | -0.11(-1.15%) |
Jul 08, 2008 | 10.11 | 10.18 | 9.822 | 10.01 | 1,793,578 | -0.11(-1.13%) |
Jul 07, 2008 | 10.20 | 10.31 | 10.09 | 10.12 | 2,060,658 | -0.44(-4.17%) |
Jul 04, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | +0.00(+0.00%) |
Jul 03, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | -0.12(-1.16%) |
Jul 02, 2008 | 10.93 | 10.97 | 10.63 | 10.69 | 1,179,856 | -0.23(-2.10%) |
Jul 01, 2008 | 10.61 | 11.07 | 10.54 | 10.91 | 1,559,327 | +0.11(+1.06%) |
Jun 30, 2008 | 10.78 | 10.90 | 10.55 | 10.80 | 2,003,588 | -0.04(-0.41%) |
Jun 27, 2008 | 10.62 | 10.93 | 10.43 | 10.84 | 3,039,811 | +0.89(+8.95%) |
Jun 26, 2008 | 9.857 | 10.08 | 9.857 | 9.954 | 2,335,392 | +0.45(+4.73%) |
Jun 25, 2008 | 9.487 | 9.548 | 9.213 | 9.504 | 1,905,120 | -0.04(-0.37%) |
Jun 24, 2008 | 9.363 | 9.654 | 9.310 | 9.539 | 1,697,627 | +0.04(+0.46%) |
Jun 23, 2008 | 9.531 | 9.548 | 9.337 | 9.495 | 1,741,561 | -0.29(-2.97%) |
Jun 20, 2008 | 9.910 | 9.954 | 9.619 | 9.786 | 2,214,437 | -0.15(-1.51%) |
Jun 19, 2008 | 10.07 | 10.12 | 9.936 | 9.936 | 1,706,740 | +0.14(+1.44%) |
Jun 18, 2008 | 9.795 | 9.874 | 9.610 | 9.795 | 1,522,239 | -0.20(-2.03%) |
Jun 17, 2008 | 9.910 | 10.02 | 9.822 | 9.998 | 1,149,569 | -0.01(-0.09%) |
Jun 16, 2008 | 9.919 | 10.10 | 9.839 | 10.01 | 1,253,141 | +0.21(+2.16%) |
Jun 13, 2008 | 9.566 | 9.804 | 9.566 | 9.795 | 1,243,985 | +0.06(+0.63%) |
Jun 12, 2008 | 9.698 | 9.927 | 9.628 | 9.733 | 2,177,270 | -0.02(-0.18%) |
Jun 11, 2008 | 9.830 | 9.919 | 9.716 | 9.751 | 2,079,734 | -0.22(-2.21%) |
Jun 10, 2008 | 10.04 | 10.27 | 9.927 | 9.971 | 2,107,671 | -0.72(-6.76%) |
Jun 09, 2008 | 10.61 | 10.84 | 10.55 | 10.69 | 1,185,295 | +0.11(+1.08%) |
Jun 06, 2008 | 10.39 | 10.67 | 10.24 | 10.58 | 2,871,542 | +0.10(+0.93%) |
Jun 05, 2008 | 10.15 | 10.51 | 10.12 | 10.48 | 1,385,399 | +0.31(+3.03%) |
Jun 04, 2008 | 10.13 | 10.34 | 10.04 | 10.17 | 2,099,561 | +0.05(+0.52%) |
Jun 03, 2008 | 10.29 | 10.32 | 10.12 | 10.12 | 1,475,306 | -0.08(-0.78%) |
Jun 02, 2008 | 10.34 | 10.40 | 10.14 | 10.20 | 1,564,938 | -0.29(-2.77%) |
May 30, 2008 | 10.55 | 10.56 | 10.38 | 10.49 | 1,100,140 | -0.03(-0.25%) |
May 29, 2008 | 10.44 | 10.72 | 10.44 | 10.52 | 2,670,219 | -0.20(-1.89%) |
May 28, 2008 | 10.62 | 10.77 | 10.49 | 10.72 | 1,741,275 | +0.05(+0.50%) |
May 27, 2008 | 10.85 | 11.03 | 10.63 | 10.67 | 2,066,775 | -0.67(-5.91%) |
May 26, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 1,385,847 | -0.20(-1.76%) |
May 22, 2008 | 11.49 | 11.64 | 11.46 | 11.54 | 2,811,540 | +0.42(+3.81%) |
May 21, 2008 | 11.09 | 11.42 | 11.06 | 11.12 | 2,140,226 | -0.16(-1.41%) |
May 20, 2008 | 11.15 | 11.28 | 11.06 | 11.28 | 1,517,863 | -0.12(-1.08%) |
May 19, 2008 | 11.28 | 11.45 | 11.20 | 11.40 | 2,073,452 | +0.33(+3.03%) |
May 16, 2008 | 11.14 | 11.35 | 10.96 | 11.06 | 2,642,277 | -0.06(-0.55%) |
May 15, 2008 | 10.90 | 11.13 | 10.86 | 11.13 | 1,810,947 | +0.32(+2.94%) |
May 14, 2008 | 10.95 | 11.11 | 10.80 | 10.81 | 1,583,906 | -0.32(-2.85%) |
May 13, 2008 | 10.97 | 11.22 | 10.86 | 11.13 | 1,425,497 | +0.06(+0.56%) |
May 12, 2008 | 10.91 | 11.06 | 10.84 | 11.06 | 1,313,115 | +0.19(+1.70%) |
May 09, 2008 | 10.88 | 11.01 | 10.73 | 10.88 | 825,356 | -0.05(-0.48%) |
May 08, 2008 | 10.44 | 10.93 | 10.42 | 10.93 | 2,507,929 | +0.71(+6.99%) |
May 07, 2008 | 10.40 | 10.47 | 10.09 | 10.22 | 2,454,192 | -0.39(-3.66%) |
May 06, 2008 | 10.48 | 10.65 | 10.46 | 10.61 | 1,524,675 | +0.14(+1.35%) |
May 05, 2008 | 10.42 | 10.49 | 10.28 | 10.47 | 1,470,328 | +0.30(+2.95%) |
May 02, 2008 | 10.15 | 10.30 | 9.839 | 10.17 | 2,087,751 | +0.06(+0.61%) |