Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.361 | 9.677 | 9.346 | 9.398 | 666,566 | -0.09(-0.98%) |
Jul 30, 2008 | 9.541 | 9.659 | 9.373 | 9.491 | 800,635 | +0.05(+0.53%) |
Jul 29, 2008 | 9.442 | 9.566 | 9.175 | 9.442 | 1,017,213 | +0.29(+3.12%) |
Jul 28, 2008 | 9.398 | 9.584 | 9.032 | 9.156 | 1,462,949 | -0.39(-4.09%) |
Jul 25, 2008 | 9.584 | 9.733 | 9.318 | 9.547 | 1,270,941 | +0.01(+0.13%) |
Jul 24, 2008 | 9.770 | 9.926 | 9.516 | 9.535 | 2,371,192 | +0.18(+1.92%) |
Jul 23, 2008 | 9.373 | 9.578 | 9.249 | 9.355 | 1,893,785 | +0.11(+1.21%) |
Jul 22, 2008 | 9.119 | 9.411 | 9.101 | 9.243 | 2,094,181 | +0.11(+1.22%) |
Jul 21, 2008 | 8.871 | 9.150 | 8.759 | 9.132 | 1,111,003 | +0.40(+4.55%) |
Jul 18, 2008 | 8.524 | 8.890 | 8.524 | 8.734 | 1,137,319 | +0.14(+1.66%) |
Jul 17, 2008 | 8.480 | 8.766 | 8.418 | 8.592 | 1,504,123 | +0.24(+2.90%) |
Jul 16, 2008 | 8.034 | 8.480 | 8.034 | 8.350 | 1,054,910 | +0.37(+4.58%) |
Jul 15, 2008 | 8.002 | 8.176 | 7.699 | 7.984 | 934,036 | -0.14(-1.68%) |
Jul 14, 2008 | 8.251 | 8.368 | 8.015 | 8.120 | 1,135,499 | +0.02(+0.31%) |
Jul 11, 2008 | 8.195 | 8.251 | 7.885 | 8.096 | 1,130,463 | -0.09(-1.14%) |
Jul 10, 2008 | 8.120 | 8.306 | 8.058 | 8.189 | 655,190 | +0.07(+0.92%) |
Jul 09, 2008 | 8.350 | 8.443 | 8.071 | 8.114 | 750,397 | -0.22(-2.61%) |
Jul 08, 2008 | 8.176 | 8.344 | 8.021 | 8.331 | 812,565 | +0.19(+2.28%) |
Jul 07, 2008 | 8.145 | 8.387 | 7.990 | 8.145 | 1,222,989 | +0.02(+0.31%) |
Jul 04, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | +0.00(+0.00%) |
Jul 03, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | -0.03(-0.38%) |
Jul 02, 2008 | 8.480 | 8.586 | 8.120 | 8.151 | 1,329,239 | -0.35(-4.09%) |
Jul 01, 2008 | 8.499 | 8.685 | 8.375 | 8.499 | 1,871,280 | -0.10(-1.15%) |
Jun 30, 2008 | 8.685 | 8.933 | 8.598 | 8.598 | 1,419,501 | -0.15(-1.70%) |
Jun 27, 2008 | 8.685 | 8.778 | 8.561 | 8.747 | 2,191,818 | +0.02(+0.28%) |
Jun 26, 2008 | 9.150 | 9.231 | 8.666 | 8.722 | 1,992,877 | -0.60(-6.39%) |
Jun 25, 2008 | 9.150 | 9.435 | 9.150 | 9.318 | 1,594,087 | +0.24(+2.67%) |
Jun 24, 2008 | 9.063 | 9.187 | 8.753 | 9.076 | 1,198,768 | -0.09(-1.01%) |
Jun 23, 2008 | 9.634 | 9.665 | 9.069 | 9.169 | 1,671,819 | -0.51(-5.32%) |
Jun 20, 2008 | 9.684 | 9.727 | 9.392 | 9.684 | 1,662,778 | -0.06(-0.64%) |
Jun 19, 2008 | 9.702 | 9.870 | 9.615 | 9.746 | 991,615 | +0.05(+0.51%) |
Jun 18, 2008 | 9.857 | 9.870 | 9.578 | 9.696 | 881,960 | -0.22(-2.25%) |
Jun 17, 2008 | 9.895 | 10.08 | 9.833 | 9.919 | 1,195,175 | +0.09(+0.88%) |
Jun 16, 2008 | 10.00 | 10.12 | 9.466 | 9.833 | 2,615,463 | -0.32(-3.18%) |
Jun 13, 2008 | 10.47 | 10.58 | 10.00 | 10.16 | 1,227,991 | -0.22(-2.09%) |
Jun 12, 2008 | 10.55 | 10.72 | 10.30 | 10.37 | 1,119,106 | -0.07(-0.65%) |
Jun 11, 2008 | 10.99 | 11.00 | 10.42 | 10.44 | 1,444,640 | -0.60(-5.40%) |
Jun 10, 2008 | 11.08 | 11.26 | 10.94 | 11.04 | 604,596 | -0.16(-1.44%) |
Jun 09, 2008 | 11.23 | 11.46 | 11.05 | 11.20 | 648,294 | -0.04(-0.39%) |
Jun 06, 2008 | 11.61 | 11.62 | 11.17 | 11.24 | 686,858 | -0.43(-3.67%) |
Jun 05, 2008 | 11.61 | 11.77 | 11.58 | 11.67 | 525,221 | +0.06(+0.48%) |
Jun 04, 2008 | 11.48 | 11.85 | 11.47 | 11.61 | 691,517 | +0.08(+0.70%) |
Jun 03, 2008 | 11.48 | 11.70 | 11.41 | 11.53 | 691,253 | +0.06(+0.54%) |
Jun 02, 2008 | 11.87 | 11.87 | 11.25 | 11.47 | 722,830 | -0.31(-2.63%) |
May 30, 2008 | 11.92 | 12.05 | 11.71 | 11.78 | 946,197 | -0.09(-0.73%) |
May 29, 2008 | 11.45 | 12.02 | 11.45 | 11.87 | 808,759 | +0.36(+3.13%) |
May 28, 2008 | 11.66 | 11.77 | 11.39 | 11.51 | 688,946 | -0.15(-1.28%) |
May 27, 2008 | 11.48 | 11.72 | 11.41 | 11.66 | 378,155 | +0.24(+2.12%) |
May 26, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | -0.17(-1.50%) |
May 22, 2008 | 11.45 | 11.75 | 11.36 | 11.59 | 683,765 | +0.14(+1.25%) |
May 21, 2008 | 11.69 | 11.82 | 11.32 | 11.45 | 616,926 | -0.20(-1.76%) |
May 20, 2008 | 11.75 | 11.87 | 11.58 | 11.65 | 1,169,298 | -0.11(-0.95%) |
May 19, 2008 | 11.90 | 12.27 | 11.69 | 11.76 | 1,468,546 | +0.11(+0.91%) |
May 16, 2008 | 11.78 | 11.78 | 11.41 | 11.66 | 798,942 | -0.07(-0.64%) |
May 15, 2008 | 11.45 | 11.82 | 11.42 | 11.73 | 1,034,062 | +0.31(+2.72%) |
May 14, 2008 | 11.25 | 11.63 | 11.22 | 11.42 | 1,070,614 | +0.22(+1.99%) |
May 13, 2008 | 10.86 | 11.23 | 10.86 | 11.20 | 877,086 | +0.25(+2.27%) |
May 12, 2008 | 10.84 | 11.01 | 10.79 | 10.95 | 824,297 | +0.14(+1.32%) |
May 09, 2008 | 10.97 | 10.98 | 10.68 | 10.81 | 1,602,352 | -0.22(-1.97%) |
May 08, 2008 | 11.36 | 11.45 | 10.86 | 11.02 | 2,085,528 | -0.28(-2.47%) |
May 07, 2008 | 11.10 | 11.65 | 11.10 | 11.30 | 1,401,593 | +0.24(+2.19%) |
May 06, 2008 | 11.01 | 11.18 | 10.79 | 11.06 | 1,127,460 | -0.02(-0.17%) |
May 05, 2008 | 10.98 | 11.17 | 10.76 | 11.08 | 1,583,635 | +0.32(+2.94%) |
May 02, 2008 | 10.69 | 10.83 | 10.47 | 10.76 | 1,804,796 | +0.16(+1.46%) |