Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.638 | 8.745 | 8.377 | 8.474 | 3,331,735 | -0.33(-3.74%) |
Jul 30, 2008 | 8.861 | 8.996 | 8.735 | 8.803 | 2,184,069 | -0.02(-0.22%) |
Jul 29, 2008 | 8.822 | 8.870 | 8.338 | 8.822 | 2,243,516 | +0.37(+4.35%) |
Jul 28, 2008 | 8.455 | 8.706 | 8.406 | 8.455 | 2,217,942 | -0.07(-0.79%) |
Jul 25, 2008 | 8.271 | 8.609 | 8.222 | 8.522 | 1,988,162 | +0.18(+2.20%) |
Jul 24, 2008 | 8.919 | 8.929 | 8.232 | 8.338 | 2,694,126 | -0.37(-4.22%) |
Jul 23, 2008 | 8.455 | 8.812 | 8.348 | 8.706 | 3,238,033 | +0.25(+2.97%) |
Jul 22, 2008 | 8.812 | 8.948 | 8.367 | 8.455 | 4,791,519 | -0.42(-4.69%) |
Jul 21, 2008 | 8.958 | 9.122 | 8.822 | 8.870 | 1,746,850 | -0.07(-0.76%) |
Jul 18, 2008 | 8.977 | 9.199 | 8.803 | 8.938 | 2,007,323 | -0.05(-0.54%) |
Jul 17, 2008 | 8.783 | 9.093 | 8.629 | 8.987 | 4,039,569 | +0.38(+4.38%) |
Jul 16, 2008 | 8.261 | 8.783 | 8.116 | 8.609 | 5,427,256 | +0.44(+5.45%) |
Jul 15, 2008 | 7.961 | 8.474 | 7.816 | 8.164 | 4,165,122 | -0.12(-1.40%) |
Jul 14, 2008 | 8.222 | 8.435 | 8.126 | 8.280 | 3,076,607 | +0.04(+0.47%) |
Jul 11, 2008 | 8.532 | 8.571 | 7.739 | 8.242 | 7,903,825 | -0.97(-10.50%) |
Jul 10, 2008 | 8.590 | 9.383 | 8.590 | 9.209 | 5,790,549 | +0.54(+6.25%) |
Jul 09, 2008 | 9.132 | 9.325 | 8.629 | 8.667 | 4,804,180 | -0.44(-4.88%) |
Jul 08, 2008 | 9.809 | 9.906 | 8.948 | 9.112 | 7,624,807 | -0.66(-6.73%) |
Jul 07, 2008 | 9.867 | 10.05 | 9.470 | 9.770 | 4,277,428 | -0.01(-0.10%) |
Jul 04, 2008 | 9.944 | 10.02 | 9.664 | 9.780 | 1,771,412 | +0.00(+0.00%) |
Jul 03, 2008 | 9.944 | 10.02 | 9.664 | 9.780 | 1,771,412 | -0.14(-1.37%) |
Jul 02, 2008 | 10.38 | 10.42 | 9.877 | 9.915 | 3,168,087 | -0.40(-3.85%) |
Jul 01, 2008 | 9.944 | 10.38 | 9.915 | 10.31 | 3,803,725 | +0.24(+2.40%) |
Jun 30, 2008 | 10.46 | 10.51 | 10.06 | 10.07 | 2,505,950 | -0.44(-4.14%) |
Jun 27, 2008 | 10.30 | 10.51 | 10.02 | 10.51 | 6,828,024 | +0.25(+2.45%) |
Jun 26, 2008 | 10.73 | 10.73 | 10.20 | 10.25 | 2,336,828 | -0.55(-5.10%) |
Jun 25, 2008 | 10.53 | 10.99 | 10.53 | 10.81 | 2,270,698 | +0.29(+2.76%) |
Jun 24, 2008 | 10.53 | 10.78 | 10.36 | 10.51 | 1,856,503 | -0.08(-0.73%) |
Jun 23, 2008 | 10.99 | 11.07 | 10.50 | 10.59 | 1,997,088 | -0.31(-2.84%) |
Jun 20, 2008 | 11.33 | 11.33 | 10.75 | 10.90 | 2,604,570 | -0.51(-4.49%) |
Jun 19, 2008 | 10.92 | 11.41 | 10.92 | 11.41 | 2,630,619 | +0.30(+2.70%) |
Jun 18, 2008 | 11.18 | 11.26 | 10.94 | 11.11 | 3,094,343 | -0.07(-0.61%) |
Jun 17, 2008 | 11.37 | 11.38 | 10.79 | 11.18 | 3,321,298 | -0.13(-1.11%) |
Jun 16, 2008 | 10.73 | 11.43 | 10.63 | 11.31 | 6,444,778 | +1.02(+9.87%) |
Jun 13, 2008 | 10.05 | 10.29 | 9.964 | 10.29 | 1,653,084 | +0.40(+4.01%) |
Jun 12, 2008 | 10.00 | 10.33 | 9.799 | 9.896 | 3,281,936 | -0.06(-0.58%) |
Jun 11, 2008 | 10.22 | 10.23 | 9.751 | 9.954 | 3,034,720 | -0.26(-2.56%) |
Jun 10, 2008 | 10.17 | 10.29 | 10.04 | 10.22 | 3,377,480 | -0.03(-0.28%) |
Jun 09, 2008 | 10.38 | 10.51 | 10.12 | 10.24 | 3,155,759 | -0.11(-1.03%) |
Jun 06, 2008 | 10.66 | 10.74 | 10.33 | 10.35 | 1,972,463 | -0.42(-3.86%) |
Jun 05, 2008 | 10.76 | 10.80 | 10.50 | 10.77 | 1,964,581 | +0.08(+0.72%) |
Jun 04, 2008 | 10.32 | 10.77 | 10.29 | 10.69 | 3,259,258 | +0.26(+2.50%) |
Jun 03, 2008 | 10.05 | 10.71 | 9.983 | 10.43 | 6,418,018 | +0.46(+4.66%) |
Jun 02, 2008 | 10.07 | 10.17 | 9.780 | 9.964 | 3,274,682 | -0.35(-3.38%) |
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,308,723 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.73 | 10.37 | 10.51 | 2,968,656 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.72 | 10.26 | 10.57 | 3,022,006 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.92 | 10.55 | 10.92 | 2,374,624 | +0.40(+3.77%) |
May 26, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | -0.35(-3.20%) |
May 22, 2008 | 10.71 | 10.97 | 10.70 | 10.87 | 3,572,833 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.29 | 10.54 | 10.80 | 4,278,621 | -0.12(-1.06%) |
May 20, 2008 | 12.27 | 12.27 | 10.49 | 10.91 | 9,759,035 | -1.00(-8.37%) |
May 19, 2008 | 11.96 | 12.29 | 11.77 | 11.91 | 3,497,818 | -0.05(-0.40%) |
May 16, 2008 | 11.87 | 11.99 | 11.61 | 11.96 | 2,543,944 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.90 | 11.55 | 11.78 | 3,773,706 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.85 | 11.41 | 11.70 | 3,304,075 | +0.28(+2.46%) |
May 13, 2008 | 11.35 | 11.60 | 11.32 | 11.42 | 2,807,046 | +0.05(+0.42%) |
May 12, 2008 | 11.20 | 11.45 | 11.01 | 11.38 | 2,218,909 | +0.37(+3.34%) |
May 09, 2008 | 10.96 | 11.28 | 10.64 | 11.01 | 2,249,245 | -0.23(-2.06%) |
May 08, 2008 | 11.11 | 11.40 | 10.99 | 11.24 | 2,939,629 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.10 | 11.24 | 4,653,745 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.52 | 11.10 | 11.49 | 3,889,301 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.95 | 11.37 | 11.49 | 4,808,858 | +0.21(+1.89%) |
May 02, 2008 | 11.82 | 12.02 | 10.89 | 11.28 | 6,839,537 | -0.65(-5.43%) |