Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.89 | 11.15 | 10.78 | 10.95 | 356,795 | -0.01(-0.09%) |
Jul 30, 2008 | 11.03 | 11.22 | 10.62 | 10.96 | 319,760 | -0.07(-0.63%) |
Jul 29, 2008 | 11.03 | 11.40 | 10.97 | 11.03 | 202,150 | -0.22(-1.96%) |
Jul 28, 2008 | 11.47 | 11.65 | 11.07 | 11.25 | 215,316 | -0.27(-2.34%) |
Jul 25, 2008 | 11.39 | 11.58 | 11.31 | 11.52 | 246,999 | +0.26(+2.31%) |
Jul 24, 2008 | 11.59 | 11.84 | 10.84 | 11.26 | 472,742 | +0.43(+3.97%) |
Jul 23, 2008 | 11.12 | 11.25 | 10.75 | 10.83 | 204,457 | -0.18(-1.63%) |
Jul 22, 2008 | 10.78 | 11.20 | 10.76 | 11.01 | 185,535 | +0.10(+0.92%) |
Jul 21, 2008 | 11.00 | 11.20 | 10.88 | 10.91 | 242,005 | -0.03(-0.27%) |
Jul 18, 2008 | 11.00 | 11.00 | 10.59 | 10.94 | 481,103 | +0.15(+1.39%) |
Jul 17, 2008 | 10.60 | 10.95 | 10.50 | 10.79 | 491,562 | +0.22(+2.08%) |
Jul 16, 2008 | 10.26 | 10.57 | 10.00 | 10.57 | 337,578 | +0.33(+3.22%) |
Jul 15, 2008 | 9.950 | 10.37 | 9.860 | 10.24 | 399,912 | +0.21(+2.09%) |
Jul 14, 2008 | 10.61 | 10.61 | 9.850 | 10.03 | 465,419 | -0.57(-5.38%) |
Jul 11, 2008 | 11.00 | 11.01 | 10.47 | 10.60 | 410,700 | -0.20(-1.85%) |
Jul 10, 2008 | 10.86 | 11.33 | 10.70 | 10.80 | 302,831 | -0.02(-0.18%) |
Jul 09, 2008 | 10.65 | 11.48 | 10.65 | 10.82 | 749,762 | +0.15(+1.41%) |
Jul 08, 2008 | 10.07 | 10.68 | 10.00 | 10.67 | 380,442 | +0.60(+5.96%) |
Jul 07, 2008 | 10.04 | 10.44 | 9.960 | 10.07 | 306,782 | +0.03(+0.30%) |
Jul 04, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | -0.22(-2.14%) |
Jul 02, 2008 | 10.05 | 10.56 | 9.760 | 10.26 | 600,135 | +0.21(+2.09%) |
Jul 01, 2008 | 9.730 | 10.11 | 9.480 | 10.05 | 687,935 | +0.10(+1.01%) |
Jun 30, 2008 | 9.860 | 10.30 | 9.650 | 9.950 | 744,619 | +0.26(+2.68%) |
Jun 27, 2008 | 9.040 | 9.690 | 9.040 | 9.690 | 4,924,396 | +0.65(+7.19%) |
Jun 26, 2008 | 9.140 | 9.250 | 8.980 | 9.040 | 329,768 | -0.20(-2.16%) |
Jun 25, 2008 | 9.160 | 9.380 | 9.050 | 9.240 | 440,057 | +0.09(+0.98%) |
Jun 24, 2008 | 8.800 | 9.160 | 8.700 | 9.150 | 492,360 | +0.22(+2.46%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.840 | 8.930 | 320,255 | -0.14(-1.54%) |
Jun 20, 2008 | 8.880 | 9.090 | 8.780 | 9.070 | 414,199 | +0.12(+1.34%) |
Jun 19, 2008 | 9.680 | 9.700 | 8.830 | 8.950 | 597,205 | -0.30(-3.24%) |
Jun 18, 2008 | 9.400 | 9.500 | 9.130 | 9.250 | 221,288 | -0.21(-2.22%) |
Jun 17, 2008 | 9.590 | 9.660 | 9.400 | 9.460 | 345,476 | -0.03(-0.32%) |
Jun 16, 2008 | 9.370 | 9.560 | 9.330 | 9.490 | 451,545 | +0.05(+0.53%) |
Jun 13, 2008 | 9.180 | 9.470 | 9.180 | 9.440 | 259,462 | +0.34(+3.74%) |
Jun 12, 2008 | 8.910 | 9.231 | 8.910 | 9.100 | 344,454 | +0.23(+2.59%) |
Jun 11, 2008 | 8.790 | 9.130 | 8.731 | 8.870 | 669,702 | +0.10(+1.14%) |
Jun 10, 2008 | 8.969 | 9.190 | 8.740 | 8.770 | 717,136 | -0.28(-3.09%) |
Jun 09, 2008 | 9.780 | 9.800 | 8.950 | 9.050 | 763,074 | -0.40(-4.23%) |
Jun 06, 2008 | 10.44 | 10.44 | 9.010 | 9.450 | 1,586,423 | -1.60(-14.48%) |
Jun 05, 2008 | 10.26 | 11.10 | 10.25 | 11.05 | 1,068,970 | +0.88(+8.65%) |
Jun 04, 2008 | 10.00 | 10.25 | 9.800 | 10.17 | 670,920 | +0.11(+1.09%) |
Jun 03, 2008 | 10.20 | 10.60 | 10.01 | 10.06 | 1,608,663 | -0.14(-1.37%) |
Jun 02, 2008 | 10.91 | 10.95 | 10.12 | 10.20 | 1,229,355 | -0.88(-7.94%) |
May 30, 2008 | 10.79 | 11.18 | 10.50 | 11.08 | 921,587 | +0.04(+0.36%) |
May 29, 2008 | 12.00 | 12.01 | 10.69 | 11.04 | 2,012,497 | -1.29(-10.46%) |
May 28, 2008 | 12.80 | 12.86 | 12.27 | 12.33 | 102,626 | -0.39(-3.07%) |
May 27, 2008 | 12.30 | 12.74 | 12.23 | 12.72 | 238,886 | +0.46(+3.75%) |
May 26, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | +0.00(+0.00%) |
May 23, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | -0.66(-5.11%) |
May 22, 2008 | 13.00 | 13.20 | 12.79 | 12.92 | 185,582 | -0.05(-0.39%) |
May 21, 2008 | 13.27 | 13.46 | 12.92 | 12.97 | 165,822 | -0.32(-2.41%) |
May 20, 2008 | 13.76 | 13.76 | 13.05 | 13.29 | 412,926 | -0.31(-2.28%) |
May 19, 2008 | 13.37 | 13.82 | 13.25 | 13.60 | 330,977 | +0.30(+2.26%) |
May 16, 2008 | 13.34 | 13.44 | 13.10 | 13.30 | 204,174 | -0.02(-0.15%) |
May 15, 2008 | 13.74 | 13.74 | 13.24 | 13.32 | 206,584 | -0.22(-1.62%) |
May 14, 2008 | 13.25 | 13.63 | 13.01 | 13.54 | 263,365 | -0.11(-0.81%) |
May 13, 2008 | 13.25 | 13.67 | 13.00 | 13.65 | 265,930 | +0.50(+3.80%) |
May 12, 2008 | 13.00 | 13.25 | 12.93 | 13.15 | 236,306 | +0.08(+0.61%) |
May 09, 2008 | 13.00 | 13.24 | 12.79 | 13.07 | 295,833 | -0.03(-0.23%) |
May 08, 2008 | 13.32 | 13.35 | 12.78 | 13.10 | 362,756 | -0.20(-1.47%) |
May 07, 2008 | 13.31 | 13.50 | 13.03 | 13.29 | 276,584 | -0.05(-0.41%) |
May 06, 2008 | 13.59 | 13.59 | 13.21 | 13.35 | 280,160 | -0.10(-0.74%) |
May 05, 2008 | 13.45 | 13.55 | 13.31 | 13.45 | 238,680 | +0.08(+0.60%) |
May 02, 2008 | 13.72 | 13.77 | 13.22 | 13.37 | 327,361 | +0.04(+0.30%) |