Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.32 | 11.72 | 11.32 | 11.67 | 548,494 | +0.33(+2.94%) |
Jul 30, 2008 | 11.33 | 11.63 | 11.07 | 11.33 | 985,812 | +0.85(+8.07%) |
Jul 29, 2008 | 10.49 | 10.71 | 10.41 | 10.49 | 1,066,014 | +0.05(+0.51%) |
Jul 28, 2008 | 10.59 | 10.78 | 10.34 | 10.43 | 495,903 | -0.15(-1.39%) |
Jul 25, 2008 | 11.67 | 11.99 | 10.09 | 10.58 | 905,728 | +0.73(+7.45%) |
Jul 24, 2008 | 10.78 | 10.94 | 9.593 | 9.847 | 333,144 | -0.89(-8.32%) |
Jul 23, 2008 | 10.83 | 10.94 | 10.65 | 10.74 | 252,688 | -0.12(-1.10%) |
Jul 22, 2008 | 10.16 | 10.94 | 10.08 | 10.86 | 190,737 | +0.71(+7.03%) |
Jul 21, 2008 | 10.13 | 10.25 | 9.847 | 10.15 | 66,987 | +0.09(+0.86%) |
Jul 18, 2008 | 10.14 | 10.37 | 9.907 | 10.06 | 185,868 | +0.08(+0.80%) |
Jul 17, 2008 | 9.767 | 10.05 | 9.687 | 9.980 | 259,207 | +0.23(+2.39%) |
Jul 16, 2008 | 8.693 | 9.827 | 8.693 | 9.747 | 285,288 | +1.12(+12.98%) |
Jul 15, 2008 | 8.253 | 8.840 | 8.207 | 8.627 | 164,958 | +0.23(+2.78%) |
Jul 14, 2008 | 8.420 | 8.640 | 8.300 | 8.393 | 225,069 | +0.03(+0.32%) |
Jul 11, 2008 | 7.973 | 8.480 | 7.880 | 8.367 | 192,465 | +0.29(+3.55%) |
Jul 10, 2008 | 7.787 | 8.220 | 7.773 | 8.080 | 177,387 | +0.31(+3.95%) |
Jul 09, 2008 | 8.133 | 8.233 | 7.773 | 7.773 | 223,021 | -0.35(-4.35%) |
Jul 08, 2008 | 7.580 | 8.240 | 7.473 | 8.127 | 361,054 | +0.57(+7.59%) |
Jul 07, 2008 | 7.920 | 8.000 | 7.553 | 7.553 | 433,158 | +0.31(+4.23%) |
Jul 04, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.00(+0.00%) |
Jul 03, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.13(+1.78%) |
Jul 02, 2008 | 7.253 | 7.420 | 7.093 | 7.120 | 212,953 | -0.15(-2.11%) |
Jul 01, 2008 | 7.167 | 7.807 | 7.080 | 7.273 | 279,844 | -0.01(-0.09%) |
Jun 30, 2008 | 7.100 | 7.467 | 7.080 | 7.280 | 278,043 | +0.22(+3.12%) |
Jun 27, 2008 | 7.240 | 7.240 | 7.000 | 7.060 | 545,863 | -0.21(-2.93%) |
Jun 26, 2008 | 7.313 | 7.373 | 7.180 | 7.273 | 214,833 | -0.12(-1.62%) |
Jun 25, 2008 | 7.547 | 7.640 | 7.287 | 7.393 | 316,071 | -0.15(-2.03%) |
Jun 24, 2008 | 8.020 | 8.213 | 7.540 | 7.547 | 219,891 | -0.55(-6.83%) |
Jun 23, 2008 | 8.293 | 8.387 | 7.907 | 8.100 | 75,079 | -0.15(-1.86%) |
Jun 20, 2008 | 8.527 | 8.660 | 8.113 | 8.253 | 198,322 | -0.31(-3.58%) |
Jun 19, 2008 | 8.180 | 8.620 | 8.180 | 8.560 | 96,231 | +0.36(+4.39%) |
Jun 18, 2008 | 7.907 | 8.307 | 7.907 | 8.200 | 195,847 | +0.25(+3.10%) |
Jun 17, 2008 | 7.927 | 8.093 | 7.700 | 7.953 | 246,828 | +0.07(+0.85%) |
Jun 16, 2008 | 8.100 | 8.207 | 7.520 | 7.887 | 302,319 | -0.26(-3.19%) |
Jun 13, 2008 | 8.353 | 8.573 | 8.040 | 8.147 | 202,062 | -0.09(-1.13%) |
Jun 12, 2008 | 8.613 | 8.853 | 8.220 | 8.240 | 148,120 | -0.29(-3.44%) |
Jun 11, 2008 | 8.740 | 8.793 | 8.440 | 8.533 | 84,694 | -0.26(-2.96%) |
Jun 10, 2008 | 8.700 | 8.900 | 8.667 | 8.793 | 317,986 | -0.15(-1.64%) |
Jun 09, 2008 | 9.153 | 9.220 | 8.873 | 8.940 | 93,691 | -0.20(-2.19%) |
Jun 06, 2008 | 9.500 | 9.500 | 9.100 | 9.140 | 193,156 | -0.46(-4.79%) |
Jun 05, 2008 | 9.253 | 9.713 | 9.253 | 9.600 | 131,131 | +0.33(+3.60%) |
Jun 04, 2008 | 9.100 | 9.627 | 9.100 | 9.267 | 184,929 | +0.11(+1.24%) |
Jun 03, 2008 | 9.147 | 9.253 | 9.020 | 9.153 | 153,247 | +0.06(+0.66%) |
Jun 02, 2008 | 9.253 | 9.253 | 9.020 | 9.093 | 125,538 | -0.18(-1.94%) |
May 30, 2008 | 9.240 | 9.307 | 9.107 | 9.273 | 91,927 | +0.06(+0.65%) |
May 29, 2008 | 9.153 | 9.313 | 9.147 | 9.213 | 150,873 | +0.01(+0.14%) |
May 28, 2008 | 9.380 | 9.380 | 9.160 | 9.200 | 68,299 | -0.11(-1.15%) |
May 27, 2008 | 9.107 | 9.340 | 9.033 | 9.307 | 61,324 | +0.19(+2.12%) |
May 26, 2008 | 9.127 | 9.153 | 9.000 | 9.113 | 172,890 | +0.00(+0.00%) |
May 23, 2008 | 9.127 | 9.153 | 9.000 | 9.113 | 172,890 | -0.05(-0.58%) |
May 22, 2008 | 9.207 | 9.396 | 9.120 | 9.167 | 121,828 | -0.04(-0.43%) |
May 21, 2008 | 9.520 | 9.520 | 9.000 | 9.207 | 173,487 | -0.29(-3.02%) |
May 20, 2008 | 9.540 | 9.683 | 9.293 | 9.493 | 96,948 | -0.11(-1.11%) |
May 19, 2008 | 9.293 | 9.987 | 9.187 | 9.600 | 161,094 | +0.32(+3.45%) |
May 16, 2008 | 9.373 | 9.373 | 9.187 | 9.280 | 74,754 | -0.04(-0.43%) |
May 15, 2008 | 9.373 | 9.473 | 9.180 | 9.320 | 71,709 | -0.07(-0.71%) |
May 14, 2008 | 9.467 | 9.620 | 9.320 | 9.387 | 60,444 | -0.03(-0.28%) |
May 13, 2008 | 9.187 | 9.453 | 9.120 | 9.413 | 89,728 | +0.24(+2.62%) |
May 12, 2008 | 9.207 | 9.327 | 9.047 | 9.173 | 118,219 | +0.02(+0.22%) |
May 09, 2008 | 9.207 | 9.227 | 9.120 | 9.153 | 125,997 | -0.16(-1.72%) |
May 08, 2008 | 9.307 | 9.400 | 9.153 | 9.313 | 95,160 | +0.05(+0.50%) |
May 07, 2008 | 9.153 | 9.533 | 9.133 | 9.267 | 108,127 | -0.20(-2.11%) |
May 06, 2008 | 9.267 | 9.613 | 9.007 | 9.467 | 116,202 | +0.11(+1.14%) |
May 05, 2008 | 9.873 | 9.873 | 9.307 | 9.360 | 66,402 | -0.58(-5.84%) |
May 02, 2008 | 9.953 | 10.17 | 9.727 | 9.940 | 131,355 | +0.15(+1.57%) |