Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.00 | 10.14 | 9.850 | 9.960 | 123,776 | -0.01(-0.10%) |
Jul 30, 2008 | 10.08 | 10.12 | 9.750 | 9.970 | 83,325 | -0.12(-1.19%) |
Jul 29, 2008 | 10.09 | 10.12 | 9.840 | 10.09 | 93,542 | +0.09(+0.90%) |
Jul 28, 2008 | 9.970 | 10.17 | 9.860 | 10.00 | 57,562 | +0.01(+0.10%) |
Jul 25, 2008 | 9.910 | 10.00 | 9.830 | 9.990 | 48,788 | +0.10(+1.01%) |
Jul 24, 2008 | 9.970 | 10.05 | 9.700 | 9.890 | 48,142 | -0.10(-1.00%) |
Jul 23, 2008 | 9.900 | 10.19 | 9.830 | 9.990 | 159,586 | +0.00(+0.00%) |
Jul 22, 2008 | 9.950 | 10.05 | 9.750 | 9.990 | 99,267 | +0.04(+0.40%) |
Jul 21, 2008 | 9.910 | 10.04 | 9.680 | 9.950 | 117,139 | +0.03(+0.30%) |
Jul 18, 2008 | 9.660 | 10.15 | 9.500 | 9.920 | 113,443 | +0.23(+2.37%) |
Jul 17, 2008 | 9.740 | 9.930 | 9.430 | 9.690 | 133,563 | -0.17(-1.72%) |
Jul 16, 2008 | 9.620 | 9.970 | 9.620 | 9.860 | 142,222 | +0.46(+4.89%) |
Jul 15, 2008 | 9.590 | 9.640 | 9.030 | 9.400 | 166,932 | -0.25(-2.59%) |
Jul 14, 2008 | 9.730 | 9.800 | 9.560 | 9.650 | 41,841 | +0.01(+0.10%) |
Jul 11, 2008 | 9.670 | 9.680 | 9.440 | 9.640 | 56,699 | -0.15(-1.53%) |
Jul 10, 2008 | 9.780 | 9.900 | 9.610 | 9.790 | 58,424 | -0.02(-0.20%) |
Jul 09, 2008 | 9.850 | 10.00 | 9.750 | 9.810 | 50,608 | -0.08(-0.81%) |
Jul 08, 2008 | 9.190 | 10.23 | 9.150 | 9.890 | 197,379 | +0.74(+8.09%) |
Jul 07, 2008 | 9.100 | 9.200 | 8.950 | 9.150 | 117,352 | +0.05(+0.55%) |
Jul 04, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | +0.00(+0.00%) |
Jul 03, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | -0.18(-1.94%) |
Jul 02, 2008 | 9.200 | 9.310 | 9.160 | 9.280 | 145,784 | +0.12(+1.31%) |
Jul 01, 2008 | 9.370 | 9.370 | 8.950 | 9.160 | 171,106 | +0.13(+1.44%) |
Jun 30, 2008 | 8.950 | 9.470 | 8.930 | 9.030 | 151,367 | +0.05(+0.56%) |
Jun 27, 2008 | 9.180 | 9.420 | 8.980 | 8.980 | 1,586,028 | -0.24(-2.60%) |
Jun 26, 2008 | 9.320 | 9.530 | 8.920 | 9.220 | 184,500 | -0.13(-1.39%) |
Jun 25, 2008 | 9.280 | 9.570 | 9.260 | 9.350 | 124,243 | +0.08(+0.86%) |
Jun 24, 2008 | 9.590 | 9.800 | 9.270 | 9.270 | 148,011 | -0.37(-3.84%) |
Jun 23, 2008 | 9.780 | 9.900 | 9.580 | 9.640 | 151,225 | -0.12(-1.23%) |
Jun 20, 2008 | 9.750 | 9.920 | 9.630 | 9.760 | 283,404 | -0.04(-0.41%) |
Jun 19, 2008 | 9.700 | 9.930 | 9.630 | 9.800 | 105,698 | +0.07(+0.72%) |
Jun 18, 2008 | 9.830 | 9.860 | 9.670 | 9.730 | 106,449 | -0.17(-1.72%) |
Jun 17, 2008 | 9.930 | 9.960 | 9.840 | 9.900 | 86,029 | -0.02(-0.20%) |
Jun 16, 2008 | 9.880 | 9.960 | 9.750 | 9.920 | 85,584 | +0.02(+0.20%) |
Jun 13, 2008 | 9.810 | 10.00 | 9.800 | 9.900 | 138,222 | +0.16(+1.64%) |
Jun 12, 2008 | 9.690 | 9.810 | 9.690 | 9.740 | 104,247 | +0.09(+0.93%) |
Jun 11, 2008 | 9.810 | 9.890 | 9.640 | 9.650 | 104,561 | -0.21(-2.13%) |
Jun 10, 2008 | 9.850 | 9.920 | 9.770 | 9.860 | 145,059 | -0.07(-0.70%) |
Jun 09, 2008 | 9.940 | 10.02 | 9.760 | 9.930 | 250,247 | +0.04(+0.40%) |
Jun 06, 2008 | 9.970 | 10.00 | 9.840 | 9.890 | 275,041 | -0.11(-1.10%) |
Jun 05, 2008 | 9.980 | 10.04 | 9.930 | 10.00 | 136,284 | +0.01(+0.10%) |
Jun 04, 2008 | 10.03 | 10.15 | 9.870 | 9.990 | 342,645 | +0.05(+0.50%) |
Jun 03, 2008 | 10.05 | 10.18 | 9.900 | 9.940 | 131,958 | -0.05(-0.50%) |
Jun 02, 2008 | 10.21 | 10.30 | 9.910 | 9.990 | 193,964 | -0.25(-2.44%) |
May 30, 2008 | 10.30 | 10.40 | 10.10 | 10.24 | 115,383 | -0.07(-0.68%) |
May 29, 2008 | 10.44 | 10.56 | 10.26 | 10.31 | 175,183 | -0.12(-1.15%) |
May 28, 2008 | 10.87 | 10.87 | 10.41 | 10.43 | 126,856 | -0.41(-3.78%) |
May 27, 2008 | 10.61 | 10.84 | 10.57 | 10.84 | 123,844 | +0.26(+2.46%) |
May 26, 2008 | 11.02 | 11.02 | 10.46 | 10.58 | 189,734 | +0.00(+0.00%) |
May 23, 2008 | 11.02 | 11.02 | 10.46 | 10.58 | 189,734 | -0.60(-5.37%) |
May 22, 2008 | 10.75 | 11.27 | 10.75 | 11.18 | 239,319 | +0.42(+3.90%) |
May 21, 2008 | 11.12 | 11.16 | 10.69 | 10.76 | 119,385 | -0.35(-3.15%) |
May 20, 2008 | 10.97 | 11.11 | 10.85 | 11.11 | 146,556 | +0.11(+1.00%) |
May 19, 2008 | 11.20 | 11.27 | 10.83 | 11.00 | 287,792 | -0.23(-2.05%) |
May 16, 2008 | 11.26 | 11.29 | 11.04 | 11.23 | 88,608 | +0.03(+0.27%) |
May 15, 2008 | 11.15 | 11.37 | 10.90 | 11.20 | 212,607 | +0.00(+0.00%) |
May 14, 2008 | 11.22 | 11.47 | 11.05 | 11.20 | 450,195 | -0.03(-0.27%) |
May 13, 2008 | 11.34 | 11.34 | 11.10 | 11.23 | 98,109 | -0.11(-0.97%) |
May 12, 2008 | 11.80 | 11.80 | 11.30 | 11.34 | 154,236 | -0.42(-3.57%) |
May 09, 2008 | 11.62 | 11.76 | 11.31 | 11.76 | 123,732 | +0.03(+0.26%) |
May 08, 2008 | 11.41 | 12.00 | 11.30 | 11.73 | 167,287 | +0.37(+3.26%) |
May 07, 2008 | 11.35 | 11.55 | 11.13 | 11.36 | 428,233 | -0.46(-3.89%) |
May 06, 2008 | 12.33 | 12.36 | 11.80 | 11.82 | 496,907 | -0.89(-7.00%) |
May 05, 2008 | 12.75 | 13.00 | 12.69 | 12.71 | 232,044 | +0.06(+0.47%) |
May 02, 2008 | 12.99 | 13.00 | 12.58 | 12.65 | 123,079 | -0.33(-2.54%) |