Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.141 | 11.05 | 8.865 | 9.503 | 7,924,781 | +0.48(+5.27%) |
Jul 30, 2008 | 9.760 | 9.836 | 8.799 | 9.027 | 3,421,702 | -0.50(-5.29%) |
Jul 29, 2008 | 9.532 | 9.675 | 8.703 | 9.532 | 3,964,307 | +0.75(+8.57%) |
Jul 28, 2008 | 8.951 | 9.237 | 8.694 | 8.779 | 2,998,836 | -0.22(-2.43%) |
Jul 25, 2008 | 9.246 | 9.598 | 8.922 | 8.998 | 2,728,015 | -0.19(-2.07%) |
Jul 24, 2008 | 10.59 | 10.59 | 9.075 | 9.189 | 3,144,125 | -1.42(-13.38%) |
Jul 23, 2008 | 9.941 | 11.51 | 9.798 | 10.61 | 7,204,909 | +0.82(+8.37%) |
Jul 22, 2008 | 8.884 | 10.26 | 8.427 | 9.789 | 4,522,028 | +0.87(+9.71%) |
Jul 21, 2008 | 8.760 | 9.256 | 8.684 | 8.922 | 3,280,658 | +0.21(+2.40%) |
Jul 18, 2008 | 9.122 | 9.522 | 8.332 | 8.713 | 3,994,805 | -0.36(-3.99%) |
Jul 17, 2008 | 8.218 | 9.198 | 8.218 | 9.075 | 4,457,013 | +0.90(+10.94%) |
Jul 16, 2008 | 8.037 | 8.313 | 7.523 | 8.180 | 7,895,867 | -0.15(-1.83%) |
Jul 15, 2008 | 8.408 | 8.818 | 8.018 | 8.332 | 3,564,263 | -0.15(-1.80%) |
Jul 14, 2008 | 8.789 | 9.189 | 8.427 | 8.484 | 2,907,546 | -0.14(-1.66%) |
Jul 11, 2008 | 8.589 | 9.056 | 7.694 | 8.627 | 5,756,503 | -0.21(-2.37%) |
Jul 10, 2008 | 9.475 | 9.789 | 8.560 | 8.837 | 5,878,959 | -0.63(-6.64%) |
Jul 09, 2008 | 10.53 | 10.56 | 9.379 | 9.465 | 3,007,342 | -1.02(-9.72%) |
Jul 08, 2008 | 10.11 | 10.62 | 10.01 | 10.48 | 3,583,433 | +0.25(+2.42%) |
Jul 07, 2008 | 10.57 | 10.72 | 9.979 | 10.24 | 4,146,149 | -0.11(-1.10%) |
Jul 04, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | -0.39(-3.63%) |
Jul 02, 2008 | 11.08 | 11.38 | 10.66 | 10.74 | 4,846,926 | -0.30(-2.76%) |
Jul 01, 2008 | 11.73 | 11.73 | 10.66 | 11.05 | 6,979,689 | -0.91(-7.64%) |
Jun 30, 2008 | 11.44 | 12.18 | 11.43 | 11.96 | 2,518,469 | +0.15(+1.29%) |
Jun 27, 2008 | 12.19 | 12.19 | 11.50 | 11.81 | 3,425,017 | -0.30(-2.52%) |
Jun 26, 2008 | 12.57 | 12.75 | 12.08 | 12.11 | 2,691,228 | -0.86(-6.61%) |
Jun 25, 2008 | 12.80 | 13.26 | 12.66 | 12.97 | 1,713,239 | +0.33(+2.64%) |
Jun 24, 2008 | 12.99 | 13.11 | 12.28 | 12.64 | 3,526,667 | -0.45(-3.42%) |
Jun 23, 2008 | 14.02 | 14.14 | 13.00 | 13.08 | 2,346,073 | -0.84(-6.02%) |
Jun 20, 2008 | 14.76 | 14.78 | 13.75 | 13.92 | 2,474,071 | -1.06(-7.06%) |
Jun 19, 2008 | 14.46 | 15.01 | 14.25 | 14.98 | 1,509,519 | +0.50(+3.42%) |
Jun 18, 2008 | 15.70 | 15.71 | 14.48 | 14.48 | 2,590,654 | -1.29(-8.21%) |
Jun 17, 2008 | 16.25 | 16.30 | 15.58 | 15.78 | 1,321,902 | -0.45(-2.76%) |
Jun 16, 2008 | 16.00 | 16.43 | 15.62 | 16.23 | 3,193,870 | +0.20(+1.25%) |
Jun 13, 2008 | 15.46 | 16.06 | 15.21 | 16.03 | 2,431,589 | +1.06(+7.06%) |
Jun 12, 2008 | 14.54 | 15.43 | 14.48 | 14.97 | 2,969,741 | +0.48(+3.29%) |
Jun 11, 2008 | 14.94 | 15.40 | 14.45 | 14.49 | 2,121,927 | -0.25(-1.68%) |
Jun 10, 2008 | 14.54 | 14.91 | 14.05 | 14.74 | 2,506,137 | +0.44(+3.06%) |
Jun 09, 2008 | 14.95 | 15.09 | 14.12 | 14.30 | 1,587,614 | -0.68(-4.51%) |
Jun 06, 2008 | 15.83 | 15.83 | 14.95 | 14.98 | 1,792,189 | -0.89(-5.58%) |
Jun 05, 2008 | 15.28 | 16.06 | 15.19 | 15.86 | 1,796,928 | +0.68(+4.45%) |
Jun 04, 2008 | 15.05 | 15.76 | 14.87 | 15.19 | 2,468,677 | +0.12(+0.82%) |
Jun 03, 2008 | 14.76 | 15.14 | 14.62 | 15.06 | 1,822,144 | +0.35(+2.39%) |
Jun 02, 2008 | 15.38 | 15.38 | 14.52 | 14.71 | 1,802,347 | -0.48(-3.13%) |
May 30, 2008 | 15.78 | 15.93 | 15.04 | 15.19 | 2,255,899 | -0.45(-2.86%) |
May 29, 2008 | 15.77 | 16.14 | 15.15 | 15.64 | 1,777,075 | -0.01(-0.06%) |
May 28, 2008 | 14.62 | 16.40 | 14.25 | 15.64 | 7,682,087 | +1.05(+7.18%) |
May 27, 2008 | 14.85 | 15.08 | 14.39 | 14.60 | 1,827,870 | -0.19(-1.29%) |
May 26, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 3,158,459 | -0.77(-4.96%) |
May 22, 2008 | 15.79 | 15.99 | 15.49 | 15.56 | 2,538,826 | -0.33(-2.10%) |
May 21, 2008 | 16.64 | 16.93 | 15.57 | 15.89 | 1,336,310 | -0.70(-4.19%) |
May 20, 2008 | 17.03 | 17.24 | 16.47 | 16.59 | 1,241,168 | -0.57(-3.33%) |
May 19, 2008 | 17.34 | 17.44 | 17.08 | 17.16 | 897,369 | -0.14(-0.83%) |
May 16, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 945,995 | -0.61(-3.40%) |
May 15, 2008 | 17.60 | 18.05 | 17.36 | 17.91 | 757,436 | +0.42(+2.40%) |
May 14, 2008 | 17.10 | 17.64 | 16.95 | 17.49 | 1,296,044 | +0.44(+2.57%) |
May 13, 2008 | 17.34 | 17.43 | 16.71 | 17.05 | 925,351 | -0.30(-1.76%) |
May 12, 2008 | 17.29 | 17.44 | 17.04 | 17.36 | 610,017 | -0.02(-0.11%) |
May 09, 2008 | 17.27 | 17.49 | 17.08 | 17.38 | 491,535 | +0.06(+0.33%) |
May 08, 2008 | 17.93 | 17.94 | 17.15 | 17.32 | 889,042 | -0.36(-2.05%) |
May 07, 2008 | 17.77 | 18.20 | 17.18 | 17.68 | 2,659,846 | -0.82(-4.43%) |
May 06, 2008 | 17.60 | 18.52 | 17.38 | 18.50 | 1,249,131 | +0.86(+4.86%) |
May 05, 2008 | 18.23 | 18.34 | 17.53 | 17.64 | 862,322 | -0.72(-3.94%) |
May 02, 2008 | 18.24 | 18.50 | 17.91 | 18.37 | 1,256,624 | +0.57(+3.21%) |