Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.175 | 9.186 | 8.975 | 9.004 | 2,929,316 | -0.11(-1.23%) |
Jul 30, 2008 | 9.031 | 9.211 | 9.013 | 9.116 | 4,305,787 | +0.10(+1.08%) |
Jul 29, 2008 | 9.018 | 9.049 | 8.859 | 9.018 | 6,940,889 | +0.12(+1.39%) |
Jul 28, 2008 | 8.888 | 8.990 | 8.851 | 8.895 | 7,161,872 | -0.00(-0.05%) |
Jul 25, 2008 | 8.961 | 8.967 | 8.829 | 8.899 | 5,592,572 | +0.02(+0.26%) |
Jul 24, 2008 | 9.277 | 9.374 | 8.788 | 8.877 | 7,436,638 | -0.46(-4.88%) |
Jul 23, 2008 | 9.127 | 9.467 | 8.927 | 9.332 | 8,049,208 | +0.21(+2.25%) |
Jul 22, 2008 | 9.100 | 9.625 | 8.629 | 9.127 | 15,668,868 | -0.41(-4.33%) |
Jul 21, 2008 | 9.662 | 9.684 | 9.420 | 9.540 | 5,534,834 | -0.15(-1.52%) |
Jul 18, 2008 | 9.421 | 9.795 | 9.421 | 9.688 | 6,727,503 | +0.22(+2.30%) |
Jul 17, 2008 | 9.325 | 9.526 | 9.248 | 9.470 | 5,069,283 | +0.11(+1.16%) |
Jul 16, 2008 | 9.051 | 9.361 | 8.867 | 9.361 | 5,403,056 | +0.40(+4.43%) |
Jul 15, 2008 | 8.988 | 9.094 | 8.759 | 8.964 | 6,583,183 | -0.08(-0.87%) |
Jul 14, 2008 | 9.255 | 9.277 | 8.953 | 9.043 | 3,993,429 | -0.04(-0.41%) |
Jul 11, 2008 | 9.031 | 9.244 | 8.922 | 9.080 | 5,264,505 | -0.08(-0.91%) |
Jul 10, 2008 | 9.039 | 9.328 | 9.039 | 9.163 | 4,617,147 | +0.09(+1.04%) |
Jul 09, 2008 | 9.385 | 9.553 | 9.027 | 9.069 | 6,936,864 | -0.24(-2.57%) |
Jul 08, 2008 | 8.750 | 9.421 | 8.726 | 9.308 | 11,683,411 | +0.66(+7.57%) |
Jul 07, 2008 | 8.769 | 8.868 | 8.545 | 8.653 | 7,729,547 | -0.08(-0.97%) |
Jul 04, 2008 | 8.844 | 8.852 | 8.643 | 8.737 | 7,383,246 | +0.00(+0.00%) |
Jul 03, 2008 | 8.844 | 8.852 | 8.643 | 8.737 | 7,383,246 | -0.10(-1.15%) |
Jul 02, 2008 | 9.046 | 9.275 | 8.802 | 8.839 | 12,900,934 | -0.34(-3.73%) |
Jul 01, 2008 | 9.375 | 9.395 | 9.053 | 9.182 | 6,909,262 | -0.30(-3.16%) |
Jun 30, 2008 | 9.427 | 9.666 | 9.427 | 9.482 | 4,463,396 | -0.12(-1.28%) |
Jun 27, 2008 | 9.689 | 9.787 | 9.526 | 9.605 | 8,382,172 | -0.05(-0.55%) |
Jun 26, 2008 | 9.641 | 9.705 | 9.609 | 9.658 | 6,436,296 | -0.01(-0.10%) |
Jun 25, 2008 | 9.609 | 9.744 | 9.507 | 9.668 | 5,842,392 | +0.18(+1.86%) |
Jun 24, 2008 | 9.605 | 9.774 | 9.477 | 9.492 | 7,401,543 | -0.07(-0.78%) |
Jun 23, 2008 | 9.565 | 9.638 | 9.423 | 9.566 | 4,751,283 | -0.02(-0.25%) |
Jun 20, 2008 | 9.324 | 9.648 | 9.324 | 9.590 | 8,533,838 | +0.22(+2.29%) |
Jun 19, 2008 | 9.226 | 9.423 | 9.147 | 9.375 | 7,230,311 | +0.18(+2.01%) |
Jun 18, 2008 | 9.275 | 9.324 | 9.126 | 9.190 | 3,905,375 | -0.14(-1.51%) |
Jun 17, 2008 | 9.461 | 9.611 | 9.287 | 9.331 | 3,273,399 | -0.07(-0.79%) |
Jun 16, 2008 | 9.268 | 9.512 | 9.209 | 9.406 | 3,044,380 | +0.15(+1.58%) |
Jun 13, 2008 | 9.274 | 9.433 | 9.192 | 9.259 | 3,601,305 | +0.02(+0.17%) |
Jun 12, 2008 | 9.209 | 9.327 | 9.182 | 9.244 | 3,109,156 | +0.07(+0.80%) |
Jun 11, 2008 | 9.459 | 9.523 | 9.110 | 9.170 | 5,577,546 | -0.28(-3.00%) |
Jun 10, 2008 | 9.351 | 9.533 | 9.307 | 9.454 | 5,190,912 | -0.07(-0.72%) |
Jun 09, 2008 | 9.705 | 9.705 | 9.404 | 9.523 | 5,072,164 | -0.13(-1.40%) |
Jun 06, 2008 | 9.896 | 9.904 | 9.643 | 9.658 | 4,988,428 | -0.29(-2.94%) |
Jun 05, 2008 | 9.801 | 9.956 | 9.775 | 9.950 | 6,285,370 | +0.16(+1.63%) |
Jun 04, 2008 | 9.926 | 9.966 | 9.741 | 9.791 | 4,090,468 | -0.21(-2.12%) |
Jun 03, 2008 | 10.08 | 10.19 | 9.902 | 10.00 | 4,321,880 | -0.05(-0.49%) |
Jun 02, 2008 | 10.22 | 10.34 | 10.04 | 10.05 | 6,807,905 | -0.44(-4.16%) |
May 30, 2008 | 10.77 | 10.78 | 10.43 | 10.49 | 3,973,744 | -0.27(-2.53%) |
May 29, 2008 | 10.62 | 10.84 | 10.61 | 10.76 | 3,398,717 | +0.11(+1.01%) |
May 28, 2008 | 10.34 | 10.68 | 10.34 | 10.65 | 4,333,236 | +0.40(+3.86%) |
May 27, 2008 | 10.44 | 10.45 | 10.11 | 10.26 | 4,087,190 | +0.04(+0.35%) |
May 26, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 3,947,508 | -0.31(-2.91%) |
May 22, 2008 | 10.55 | 10.72 | 10.51 | 10.53 | 5,062,119 | -0.11(-1.00%) |
May 21, 2008 | 10.65 | 10.76 | 10.59 | 10.63 | 5,416,206 | -0.01(-0.07%) |
May 20, 2008 | 10.69 | 10.71 | 10.58 | 10.64 | 2,269,938 | -0.05(-0.46%) |
May 19, 2008 | 10.54 | 10.92 | 10.54 | 10.69 | 2,853,029 | +0.19(+1.80%) |
May 16, 2008 | 10.58 | 10.65 | 10.45 | 10.50 | 2,268,181 | -0.02(-0.22%) |
May 15, 2008 | 10.53 | 10.53 | 10.38 | 10.52 | 2,359,723 | +0.07(+0.69%) |
May 14, 2008 | 10.39 | 10.56 | 10.30 | 10.45 | 2,642,964 | +0.12(+1.15%) |
May 13, 2008 | 10.39 | 10.39 | 10.24 | 10.33 | 3,008,901 | -0.06(-0.55%) |
May 12, 2008 | 10.56 | 10.56 | 10.27 | 10.39 | 4,000,789 | -0.09(-0.87%) |
May 09, 2008 | 10.48 | 10.56 | 10.42 | 10.48 | 1,721,768 | -0.05(-0.52%) |
May 08, 2008 | 10.21 | 10.59 | 10.21 | 10.54 | 4,424,674 | +0.23(+2.20%) |
May 07, 2008 | 10.57 | 10.57 | 10.30 | 10.31 | 3,967,298 | -0.26(-2.48%) |
May 06, 2008 | 10.26 | 10.59 | 10.18 | 10.57 | 3,231,907 | +0.20(+1.94%) |
May 05, 2008 | 10.29 | 10.48 | 10.29 | 10.37 | 3,564,236 | -0.03(-0.32%) |
May 02, 2008 | 10.06 | 10.45 | 10.06 | 10.40 | 6,367,034 | +0.41(+4.10%) |