Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.99 | 12.82 | 11.87 | 12.25 | 341,439 | +0.47(+3.99%) |
Jul 30, 2008 | 11.66 | 11.99 | 11.30 | 11.78 | 189,549 | +0.15(+1.29%) |
Jul 29, 2008 | 11.63 | 11.65 | 10.47 | 11.63 | 248,813 | +1.06(+10.03%) |
Jul 28, 2008 | 11.00 | 11.39 | 10.25 | 10.57 | 176,017 | -0.49(-4.43%) |
Jul 25, 2008 | 11.07 | 11.54 | 10.88 | 11.06 | 179,248 | +0.05(+0.45%) |
Jul 24, 2008 | 11.50 | 11.59 | 10.90 | 11.01 | 159,216 | -0.39(-3.42%) |
Jul 23, 2008 | 11.17 | 11.56 | 11.17 | 11.40 | 130,156 | +0.24(+2.15%) |
Jul 22, 2008 | 10.26 | 11.20 | 10.06 | 11.16 | 119,507 | +0.70(+6.69%) |
Jul 21, 2008 | 10.44 | 10.96 | 10.08 | 10.46 | 211,273 | +0.06(+0.58%) |
Jul 18, 2008 | 9.900 | 10.44 | 9.900 | 10.40 | 188,129 | +0.41(+4.10%) |
Jul 17, 2008 | 9.620 | 10.27 | 9.590 | 9.990 | 118,382 | +0.47(+4.94%) |
Jul 16, 2008 | 8.630 | 9.550 | 8.630 | 9.520 | 156,267 | +0.81(+9.30%) |
Jul 15, 2008 | 8.710 | 9.060 | 8.140 | 8.710 | 145,098 | -0.17(-1.91%) |
Jul 14, 2008 | 9.360 | 9.360 | 8.850 | 8.880 | 88,844 | -0.26(-2.84%) |
Jul 11, 2008 | 8.910 | 9.750 | 8.850 | 9.140 | 116,363 | +0.08(+0.88%) |
Jul 10, 2008 | 8.880 | 9.400 | 8.780 | 9.060 | 123,658 | +0.15(+1.68%) |
Jul 09, 2008 | 9.040 | 9.340 | 8.870 | 8.910 | 103,525 | -0.17(-1.87%) |
Jul 08, 2008 | 8.930 | 9.210 | 8.690 | 9.080 | 220,703 | +0.18(+2.02%) |
Jul 07, 2008 | 8.650 | 9.290 | 8.650 | 8.900 | 166,940 | +0.32(+3.73%) |
Jul 04, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | +0.00(+0.00%) |
Jul 03, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | -0.29(-3.27%) |
Jul 02, 2008 | 8.830 | 9.000 | 8.800 | 8.870 | 130,752 | +0.03(+0.34%) |
Jul 01, 2008 | 8.670 | 8.970 | 8.610 | 8.840 | 106,309 | +0.01(+0.11%) |
Jun 30, 2008 | 9.190 | 9.320 | 8.480 | 8.830 | 147,949 | -0.40(-4.33%) |
Jun 27, 2008 | 9.200 | 9.470 | 8.470 | 9.230 | 855,247 | -0.01(-0.11%) |
Jun 26, 2008 | 8.950 | 9.350 | 8.910 | 9.240 | 134,331 | +0.19(+2.10%) |
Jun 25, 2008 | 8.990 | 9.490 | 8.860 | 9.050 | 141,020 | +0.09(+1.00%) |
Jun 24, 2008 | 9.100 | 9.760 | 8.960 | 8.960 | 133,395 | -0.21(-2.29%) |
Jun 23, 2008 | 9.610 | 9.840 | 9.140 | 9.170 | 103,617 | -0.40(-4.18%) |
Jun 20, 2008 | 9.800 | 9.960 | 9.540 | 9.570 | 164,831 | -0.31(-3.14%) |
Jun 19, 2008 | 9.960 | 10.06 | 9.670 | 9.880 | 137,869 | -0.09(-0.90%) |
Jun 18, 2008 | 10.06 | 10.19 | 9.670 | 9.970 | 120,613 | -0.29(-2.83%) |
Jun 17, 2008 | 10.65 | 10.79 | 10.24 | 10.26 | 72,701 | -0.38(-3.57%) |
Jun 16, 2008 | 10.20 | 10.64 | 9.960 | 10.64 | 228,294 | +0.42(+4.11%) |
Jun 13, 2008 | 9.770 | 10.22 | 9.770 | 10.22 | 140,183 | +0.54(+5.58%) |
Jun 12, 2008 | 9.890 | 10.13 | 9.630 | 9.680 | 274,920 | -0.11(-1.12%) |
Jun 11, 2008 | 10.24 | 10.49 | 9.330 | 9.790 | 243,141 | -0.50(-4.86%) |
Jun 10, 2008 | 10.50 | 10.94 | 10.01 | 10.29 | 231,813 | -0.06(-0.58%) |
Jun 09, 2008 | 10.58 | 10.61 | 10.07 | 10.35 | 112,430 | -0.20(-1.90%) |
Jun 06, 2008 | 10.81 | 10.99 | 10.47 | 10.55 | 94,665 | -0.35(-3.21%) |
Jun 05, 2008 | 10.32 | 10.98 | 10.32 | 10.90 | 131,296 | +0.57(+5.52%) |
Jun 04, 2008 | 10.61 | 10.65 | 10.30 | 10.33 | 109,699 | +0.04(+0.39%) |
Jun 03, 2008 | 10.33 | 10.56 | 10.25 | 10.29 | 92,250 | +0.02(+0.19%) |
Jun 02, 2008 | 10.59 | 10.72 | 10.08 | 10.27 | 131,924 | -0.30(-2.84%) |
May 30, 2008 | 10.22 | 10.67 | 10.01 | 10.57 | 213,818 | +0.32(+3.12%) |
May 29, 2008 | 10.02 | 10.60 | 9.710 | 10.25 | 82,098 | +0.19(+1.89%) |
May 28, 2008 | 10.29 | 10.76 | 10.00 | 10.06 | 70,879 | -0.21(-2.04%) |
May 27, 2008 | 9.770 | 10.53 | 9.770 | 10.27 | 120,452 | +0.53(+5.44%) |
May 26, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | +0.00(+0.00%) |
May 23, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | -0.05(-0.51%) |
May 22, 2008 | 9.440 | 9.980 | 9.430 | 9.790 | 140,638 | +0.36(+3.82%) |
May 21, 2008 | 9.800 | 10.07 | 9.360 | 9.430 | 118,536 | -0.33(-3.38%) |
May 20, 2008 | 9.740 | 9.880 | 9.590 | 9.760 | 93,628 | -0.06(-0.61%) |
May 19, 2008 | 9.650 | 9.940 | 9.410 | 9.820 | 136,728 | +0.14(+1.45%) |
May 16, 2008 | 9.450 | 9.860 | 9.250 | 9.680 | 238,171 | +0.29(+3.09%) |
May 15, 2008 | 9.520 | 9.520 | 9.170 | 9.390 | 170,185 | -0.17(-1.78%) |
May 14, 2008 | 9.900 | 10.32 | 9.450 | 9.560 | 137,935 | -0.33(-3.34%) |
May 13, 2008 | 9.430 | 9.950 | 9.150 | 9.890 | 182,479 | +0.42(+4.44%) |
May 12, 2008 | 9.100 | 9.760 | 8.960 | 9.470 | 161,703 | +0.37(+4.07%) |
May 09, 2008 | 8.590 | 9.430 | 8.590 | 9.100 | 134,285 | +0.39(+4.48%) |
May 08, 2008 | 8.660 | 9.220 | 8.649 | 8.710 | 132,451 | +0.06(+0.69%) |
May 07, 2008 | 8.610 | 8.800 | 8.390 | 8.650 | 164,588 | +0.06(+0.70%) |
May 06, 2008 | 8.010 | 8.610 | 7.930 | 8.590 | 200,479 | +0.55(+6.84%) |
May 05, 2008 | 7.960 | 8.190 | 7.850 | 8.040 | 147,289 | +0.09(+1.13%) |
May 02, 2008 | 8.200 | 8.200 | 7.726 | 7.950 | 115,918 | -0.14(-1.73%) |