Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.480 | 4.550 | 4.350 | 4.440 | 2,829,405 | -0.05(-1.11%) |
Jul 30, 2008 | 4.500 | 4.570 | 4.410 | 4.490 | 3,262,550 | +0.16(+3.70%) |
Jul 29, 2008 | 4.430 | 4.530 | 4.260 | 4.330 | 6,286,725 | -0.07(-1.59%) |
Jul 28, 2008 | 4.890 | 5.050 | 4.370 | 4.400 | 9,806,900 | -0.55(-11.11%) |
Jul 25, 2008 | 4.840 | 5.400 | 4.720 | 4.950 | 31,989,844 | -4.00(-44.69%) |
Jul 24, 2008 | 9.990 | 10.13 | 8.920 | 8.950 | 9,583,000 | -0.93(-9.41%) |
Jul 23, 2008 | 9.720 | 10.55 | 9.320 | 9.880 | 4,930,410 | +0.25(+2.60%) |
Jul 22, 2008 | 9.250 | 9.700 | 8.910 | 9.630 | 3,881,650 | +0.35(+3.77%) |
Jul 21, 2008 | 9.060 | 9.340 | 8.820 | 9.280 | 3,312,753 | +0.17(+1.87%) |
Jul 18, 2008 | 9.040 | 9.110 | 8.590 | 9.110 | 4,024,380 | +0.17(+1.90%) |
Jul 17, 2008 | 8.660 | 8.940 | 8.260 | 8.940 | 5,306,848 | +0.93(+11.61%) |
Jul 16, 2008 | 7.220 | 8.010 | 7.210 | 8.010 | 3,362,444 | +0.81(+11.25%) |
Jul 15, 2008 | 7.180 | 7.480 | 6.760 | 7.200 | 3,195,430 | -0.19(-2.57%) |
Jul 14, 2008 | 8.060 | 8.350 | 7.320 | 7.390 | 2,443,513 | -0.40(-5.13%) |
Jul 11, 2008 | 7.800 | 7.970 | 7.570 | 7.790 | 2,323,964 | -0.23(-2.87%) |
Jul 10, 2008 | 8.260 | 8.410 | 7.750 | 8.020 | 3,192,538 | -0.09(-1.11%) |
Jul 09, 2008 | 8.190 | 8.670 | 7.950 | 8.110 | 5,828,208 | +0.14(+1.76%) |
Jul 08, 2008 | 6.910 | 7.980 | 6.750 | 7.970 | 8,719,576 | +1.06(+15.34%) |
Jul 07, 2008 | 7.490 | 7.620 | 6.870 | 6.910 | 5,096,385 | -0.51(-6.87%) |
Jul 04, 2008 | 7.260 | 7.490 | 7.070 | 7.420 | 2,034,135 | +0.00(+0.00%) |
Jul 03, 2008 | 7.260 | 7.490 | 7.070 | 7.420 | 2,034,135 | +0.20(+2.77%) |
Jul 02, 2008 | 7.580 | 7.850 | 7.190 | 7.220 | 4,181,177 | -0.36(-4.75%) |
Jul 01, 2008 | 7.760 | 7.840 | 7.350 | 7.580 | 5,261,799 | -0.43(-5.37%) |
Jun 30, 2008 | 8.150 | 8.300 | 7.670 | 8.010 | 6,331,458 | -0.21(-2.55%) |
Jun 27, 2008 | 8.620 | 8.780 | 8.150 | 8.220 | 11,382,723 | -0.48(-5.52%) |
Jun 26, 2008 | 8.270 | 8.720 | 8.220 | 8.700 | 2,974,235 | +0.25(+2.96%) |
Jun 25, 2008 | 8.530 | 8.580 | 8.120 | 8.450 | 3,857,150 | +0.03(+0.36%) |
Jun 24, 2008 | 8.760 | 8.940 | 8.370 | 8.420 | 4,960,066 | -0.37(-4.21%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.780 | 8.790 | 4,911,586 | -0.38(-4.14%) |
Jun 20, 2008 | 9.290 | 9.330 | 8.950 | 9.170 | 4,575,748 | -0.20(-2.13%) |
Jun 19, 2008 | 9.500 | 9.540 | 9.170 | 9.370 | 1,892,822 | -0.03(-0.32%) |
Jun 18, 2008 | 9.400 | 9.710 | 9.180 | 9.400 | 4,327,883 | -0.09(-0.95%) |
Jun 17, 2008 | 9.550 | 9.730 | 9.400 | 9.490 | 2,285,171 | +0.05(+0.53%) |
Jun 16, 2008 | 9.220 | 9.750 | 9.200 | 9.440 | 3,773,022 | +0.14(+1.51%) |
Jun 13, 2008 | 9.200 | 9.300 | 9.020 | 9.300 | 3,492,535 | +0.14(+1.53%) |
Jun 12, 2008 | 9.200 | 9.580 | 9.050 | 9.160 | 3,759,079 | +0.11(+1.22%) |
Jun 11, 2008 | 9.040 | 9.250 | 8.830 | 9.050 | 4,263,625 | +0.06(+0.67%) |
Jun 10, 2008 | 9.000 | 9.180 | 8.900 | 8.990 | 9,488,306 | -0.19(-2.07%) |
Jun 09, 2008 | 9.730 | 9.850 | 9.030 | 9.180 | 7,958,677 | -0.60(-6.13%) |
Jun 06, 2008 | 9.900 | 9.910 | 9.660 | 9.780 | 4,982,486 | -0.22(-2.20%) |
Jun 05, 2008 | 10.20 | 10.30 | 9.940 | 10.00 | 5,351,691 | -0.08(-0.79%) |
Jun 04, 2008 | 9.870 | 10.40 | 9.820 | 10.08 | 9,256,396 | +0.21(+2.13%) |
Jun 03, 2008 | 10.05 | 10.11 | 9.760 | 9.870 | 5,568,368 | -0.16(-1.60%) |
Jun 02, 2008 | 10.11 | 10.16 | 9.900 | 10.03 | 3,782,520 | -0.18(-1.76%) |
May 30, 2008 | 10.69 | 10.74 | 10.06 | 10.21 | 7,433,123 | -0.50(-4.67%) |
May 29, 2008 | 10.72 | 10.87 | 10.63 | 10.71 | 3,012,496 | -0.06(-0.56%) |
May 28, 2008 | 10.90 | 10.98 | 10.70 | 10.77 | 3,099,911 | -0.11(-1.01%) |
May 27, 2008 | 11.19 | 11.33 | 10.80 | 10.88 | 3,700,223 | -0.24(-2.16%) |
May 26, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,792 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,342 | -0.22(-1.94%) |
May 22, 2008 | 10.80 | 11.38 | 10.68 | 11.34 | 6,323,705 | +0.63(+5.88%) |
May 21, 2008 | 11.00 | 11.42 | 10.65 | 10.71 | 5,742,574 | -0.28(-2.55%) |
May 20, 2008 | 10.89 | 11.19 | 10.76 | 10.99 | 4,426,430 | +0.12(+1.10%) |
May 19, 2008 | 11.08 | 11.40 | 10.81 | 10.87 | 5,285,862 | -0.14(-1.27%) |
May 16, 2008 | 11.05 | 11.07 | 10.81 | 11.01 | 3,402,749 | +0.04(+0.36%) |
May 15, 2008 | 11.06 | 11.07 | 10.68 | 10.97 | 5,847,854 | -0.10(-0.90%) |
May 14, 2008 | 11.40 | 11.61 | 11.01 | 11.07 | 5,849,050 | -0.35(-3.06%) |
May 13, 2008 | 11.51 | 11.51 | 11.13 | 11.42 | 6,699,477 | +0.15(+1.33%) |
May 12, 2008 | 11.20 | 11.47 | 10.95 | 11.27 | 6,510,289 | +0.13(+1.17%) |
May 09, 2008 | 11.26 | 11.46 | 10.91 | 11.14 | 6,195,330 | -0.26(-2.28%) |
May 08, 2008 | 12.48 | 12.50 | 11.16 | 11.40 | 33,553,304 | +1.44(+14.46%) |
May 07, 2008 | 10.11 | 10.25 | 9.810 | 9.960 | 12,094,420 | -0.06(-0.60%) |
May 06, 2008 | 10.19 | 10.35 | 9.900 | 10.02 | 5,207,888 | -0.10(-0.99%) |
May 05, 2008 | 10.59 | 10.59 | 10.10 | 10.12 | 5,818,149 | -0.48(-4.53%) |
May 02, 2008 | 10.49 | 10.68 | 10.10 | 10.60 | 5,066,138 | +0.25(+2.42%) |