Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.633 | 8.739 | 8.372 | 8.469 | 3,333,817 | -0.33(-3.74%) |
Jul 30, 2008 | 8.855 | 8.991 | 8.730 | 8.797 | 2,185,434 | -0.02(-0.22%) |
Jul 29, 2008 | 8.817 | 8.865 | 8.333 | 8.817 | 2,244,919 | +0.37(+4.35%) |
Jul 28, 2008 | 8.449 | 8.701 | 8.401 | 8.449 | 2,219,328 | -0.07(-0.79%) |
Jul 25, 2008 | 8.266 | 8.604 | 8.217 | 8.517 | 1,989,405 | +0.18(+2.20%) |
Jul 24, 2008 | 8.913 | 8.923 | 8.227 | 8.333 | 2,695,810 | -0.37(-4.22%) |
Jul 23, 2008 | 8.449 | 8.807 | 8.343 | 8.701 | 3,240,057 | +0.25(+2.97%) |
Jul 22, 2008 | 8.807 | 8.942 | 8.362 | 8.449 | 4,794,514 | -0.42(-4.69%) |
Jul 21, 2008 | 8.952 | 9.116 | 8.817 | 8.865 | 1,747,942 | -0.07(-0.76%) |
Jul 18, 2008 | 8.971 | 9.194 | 8.797 | 8.933 | 2,008,578 | -0.05(-0.54%) |
Jul 17, 2008 | 8.778 | 9.087 | 8.623 | 8.981 | 4,042,094 | +0.38(+4.38%) |
Jul 16, 2008 | 8.256 | 8.778 | 8.111 | 8.604 | 5,430,648 | +0.44(+5.45%) |
Jul 15, 2008 | 7.956 | 8.469 | 7.811 | 8.159 | 4,167,725 | -0.12(-1.40%) |
Jul 14, 2008 | 8.217 | 8.430 | 8.121 | 8.275 | 3,078,530 | +0.04(+0.47%) |
Jul 11, 2008 | 8.527 | 8.565 | 7.734 | 8.237 | 7,908,765 | -0.97(-10.50%) |
Jul 10, 2008 | 8.585 | 9.377 | 8.585 | 9.203 | 5,794,168 | +0.54(+6.25%) |
Jul 09, 2008 | 9.126 | 9.319 | 8.623 | 8.662 | 4,807,183 | -0.44(-4.88%) |
Jul 08, 2008 | 9.803 | 9.899 | 8.942 | 9.107 | 7,629,572 | -0.66(-6.73%) |
Jul 07, 2008 | 9.861 | 10.04 | 9.464 | 9.764 | 4,280,101 | -0.01(-0.10%) |
Jul 04, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | +0.00(+0.00%) |
Jul 03, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | -0.14(-1.37%) |
Jul 02, 2008 | 10.37 | 10.41 | 9.870 | 9.909 | 3,170,067 | -0.40(-3.85%) |
Jul 01, 2008 | 9.938 | 10.37 | 9.909 | 10.31 | 3,806,102 | +0.24(+2.40%) |
Jun 30, 2008 | 10.45 | 10.51 | 10.05 | 10.06 | 2,507,517 | -0.43(-4.14%) |
Jun 27, 2008 | 10.30 | 10.50 | 10.02 | 10.50 | 6,832,291 | +0.25(+2.45%) |
Jun 26, 2008 | 10.72 | 10.72 | 10.19 | 10.25 | 2,338,289 | -0.55(-5.10%) |
Jun 25, 2008 | 10.53 | 10.98 | 10.53 | 10.80 | 2,272,117 | +0.29(+2.76%) |
Jun 24, 2008 | 10.53 | 10.77 | 10.35 | 10.51 | 1,857,663 | -0.08(-0.73%) |
Jun 23, 2008 | 10.98 | 11.06 | 10.49 | 10.59 | 1,998,336 | -0.31(-2.84%) |
Jun 20, 2008 | 11.32 | 11.32 | 10.74 | 10.90 | 2,606,198 | -0.51(-4.49%) |
Jun 19, 2008 | 10.91 | 11.41 | 10.91 | 11.41 | 2,632,263 | +0.30(+2.70%) |
Jun 18, 2008 | 11.18 | 11.25 | 10.93 | 11.11 | 3,096,276 | -0.07(-0.60%) |
Jun 17, 2008 | 11.36 | 11.37 | 10.78 | 11.18 | 3,323,374 | -0.13(-1.11%) |
Jun 16, 2008 | 10.72 | 11.43 | 10.62 | 11.30 | 6,448,806 | +1.02(+9.87%) |
Jun 13, 2008 | 10.04 | 10.29 | 9.957 | 10.29 | 1,654,117 | +0.40(+4.01%) |
Jun 12, 2008 | 9.996 | 10.32 | 9.793 | 9.890 | 3,283,987 | -0.06(-0.58%) |
Jun 11, 2008 | 10.22 | 10.23 | 9.745 | 9.948 | 3,036,617 | -0.26(-2.56%) |
Jun 10, 2008 | 10.16 | 10.29 | 10.03 | 10.21 | 3,379,591 | -0.03(-0.28%) |
Jun 09, 2008 | 10.37 | 10.51 | 10.11 | 10.24 | 3,157,731 | -0.11(-1.03%) |
Jun 06, 2008 | 10.65 | 10.73 | 10.32 | 10.34 | 1,973,695 | -0.42(-3.86%) |
Jun 05, 2008 | 10.75 | 10.79 | 10.49 | 10.76 | 1,965,809 | +0.08(+0.72%) |
Jun 04, 2008 | 10.31 | 10.76 | 10.29 | 10.68 | 3,261,295 | +0.26(+2.50%) |
Jun 03, 2008 | 10.04 | 10.70 | 9.977 | 10.42 | 6,422,030 | +0.46(+4.66%) |
Jun 02, 2008 | 10.06 | 10.16 | 9.774 | 9.957 | 3,276,729 | -0.35(-3.38%) |
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,310,166 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.72 | 10.36 | 10.50 | 2,970,512 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.71 | 10.26 | 10.57 | 3,023,894 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.91 | 10.55 | 10.91 | 2,376,108 | +0.40(+3.77%) |
May 26, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | +0.00(+0.00%) |
May 23, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | -0.35(-3.20%) |
May 22, 2008 | 10.70 | 10.96 | 10.69 | 10.87 | 3,575,066 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.28 | 10.54 | 10.79 | 4,281,295 | -0.12(-1.06%) |
May 20, 2008 | 12.26 | 12.26 | 10.48 | 10.90 | 9,765,134 | -1.00(-8.37%) |
May 19, 2008 | 11.95 | 12.28 | 11.77 | 11.90 | 3,500,004 | -0.05(-0.40%) |
May 16, 2008 | 11.86 | 11.98 | 11.60 | 11.95 | 2,545,534 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.89 | 11.54 | 11.77 | 3,776,065 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.84 | 11.41 | 11.70 | 3,306,140 | +0.28(+2.46%) |
May 13, 2008 | 11.34 | 11.59 | 11.31 | 11.42 | 2,808,801 | +0.05(+0.42%) |
May 12, 2008 | 11.19 | 11.45 | 11.00 | 11.37 | 2,220,295 | +0.37(+3.34%) |
May 09, 2008 | 10.95 | 11.27 | 10.63 | 11.00 | 2,250,651 | -0.23(-2.07%) |
May 08, 2008 | 11.11 | 11.39 | 10.98 | 11.23 | 2,941,466 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.09 | 11.23 | 4,656,653 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.51 | 11.09 | 11.48 | 3,891,732 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.94 | 11.36 | 11.48 | 4,811,864 | +0.21(+1.89%) |
May 02, 2008 | 11.81 | 12.02 | 10.89 | 11.27 | 6,843,812 | -0.65(-5.43%) |