Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.946 | 10.11 | 9.838 | 9.937 | 3,526,218 | -0.09(-0.87%) |
Jul 30, 2008 | 10.09 | 10.30 | 9.935 | 10.02 | 3,685,868 | -0.03(-0.30%) |
Jul 29, 2008 | 10.05 | 10.16 | 9.849 | 10.05 | 3,011,584 | +0.17(+1.75%) |
Jul 28, 2008 | 9.946 | 10.07 | 9.856 | 9.882 | 2,446,983 | -0.00(-0.02%) |
Jul 25, 2008 | 9.898 | 9.951 | 9.836 | 9.884 | 2,482,546 | -0.01(-0.09%) |
Jul 24, 2008 | 9.870 | 9.964 | 9.842 | 9.893 | 3,977,128 | -0.03(-0.30%) |
Jul 23, 2008 | 9.997 | 10.22 | 9.842 | 9.923 | 5,517,119 | -0.15(-1.49%) |
Jul 22, 2008 | 9.608 | 10.12 | 9.433 | 10.07 | 8,745,987 | +0.51(+5.37%) |
Jul 21, 2008 | 9.341 | 9.656 | 9.309 | 9.559 | 6,298,360 | +0.35(+3.75%) |
Jul 18, 2008 | 9.484 | 9.500 | 9.189 | 9.214 | 3,885,457 | -0.23(-2.48%) |
Jul 17, 2008 | 9.046 | 9.449 | 9.046 | 9.449 | 5,661,026 | +0.35(+3.82%) |
Jul 16, 2008 | 8.823 | 9.157 | 8.759 | 9.102 | 4,264,156 | +0.33(+3.72%) |
Jul 15, 2008 | 8.628 | 8.858 | 8.584 | 8.775 | 3,016,765 | +0.10(+1.19%) |
Jul 14, 2008 | 8.784 | 8.796 | 8.595 | 8.671 | 2,975,565 | -0.02(-0.26%) |
Jul 11, 2008 | 8.605 | 8.830 | 8.559 | 8.694 | 3,615,585 | +0.01(+0.11%) |
Jul 10, 2008 | 8.835 | 8.835 | 8.513 | 8.685 | 4,540,856 | -0.11(-1.28%) |
Jul 09, 2008 | 8.908 | 8.927 | 8.660 | 8.798 | 4,510,126 | +0.12(+1.35%) |
Jul 08, 2008 | 8.616 | 8.734 | 8.575 | 8.681 | 6,087,344 | +0.09(+1.10%) |
Jul 07, 2008 | 8.747 | 8.766 | 8.499 | 8.586 | 3,922,554 | -0.20(-2.33%) |
Jul 04, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.06(+0.71%) |
Jul 02, 2008 | 8.975 | 9.010 | 8.685 | 8.729 | 3,793,543 | -0.17(-1.94%) |
Jul 01, 2008 | 8.821 | 9.083 | 8.800 | 8.901 | 4,900,052 | -0.01(-0.15%) |
Jun 30, 2008 | 8.973 | 9.019 | 8.630 | 8.915 | 5,131,814 | +0.03(+0.31%) |
Jun 27, 2008 | 8.899 | 9.030 | 8.757 | 8.888 | 9,031,271 | -0.01(-0.10%) |
Jun 26, 2008 | 8.869 | 9.097 | 8.809 | 8.897 | 5,644,557 | +0.14(+1.60%) |
Jun 25, 2008 | 8.798 | 8.858 | 8.639 | 8.757 | 3,540,492 | +0.03(+0.32%) |
Jun 24, 2008 | 8.607 | 9.097 | 8.476 | 8.729 | 5,060,080 | +0.14(+1.61%) |
Jun 23, 2008 | 8.421 | 8.669 | 8.421 | 8.591 | 3,413,014 | +0.17(+2.02%) |
Jun 20, 2008 | 8.398 | 8.630 | 8.319 | 8.421 | 4,450,828 | -0.20(-2.35%) |
Jun 19, 2008 | 8.605 | 8.722 | 8.526 | 8.623 | 3,045,221 | +0.04(+0.46%) |
Jun 18, 2008 | 8.835 | 8.839 | 8.476 | 8.584 | 5,548,231 | -0.27(-3.02%) |
Jun 17, 2008 | 8.658 | 8.874 | 8.520 | 8.851 | 4,794,641 | +0.16(+1.88%) |
Jun 16, 2008 | 8.715 | 8.734 | 8.434 | 8.688 | 5,043,102 | -0.00(-0.05%) |
Jun 13, 2008 | 8.319 | 8.736 | 8.214 | 8.692 | 8,500,482 | +0.35(+4.16%) |
Jun 12, 2008 | 8.805 | 8.839 | 8.303 | 8.345 | 6,212,222 | -0.40(-4.53%) |
Jun 11, 2008 | 8.821 | 8.925 | 8.697 | 8.740 | 4,009,553 | -0.14(-1.58%) |
Jun 10, 2008 | 8.812 | 8.913 | 8.761 | 8.881 | 3,341,111 | +0.06(+0.70%) |
Jun 09, 2008 | 9.088 | 9.106 | 8.809 | 8.819 | 4,801,126 | -0.25(-2.79%) |
Jun 06, 2008 | 9.180 | 9.265 | 8.782 | 9.072 | 2,625,462 | -0.11(-1.18%) |
Jun 05, 2008 | 8.973 | 9.201 | 8.938 | 9.180 | 4,212,024 | +0.24(+2.73%) |
Jun 04, 2008 | 8.885 | 8.966 | 8.823 | 8.936 | 3,122,297 | -0.06(-0.64%) |
Jun 03, 2008 | 9.060 | 9.060 | 8.809 | 8.994 | 3,391,373 | +0.03(+0.36%) |
Jun 02, 2008 | 8.964 | 9.122 | 8.812 | 8.961 | 3,917,786 | +0.09(+1.06%) |
May 30, 2008 | 8.950 | 9.030 | 8.796 | 8.867 | 3,662,214 | -0.07(-0.80%) |
May 29, 2008 | 9.033 | 9.063 | 8.867 | 8.938 | 4,470,813 | -0.07(-0.82%) |
May 28, 2008 | 9.065 | 9.134 | 8.860 | 9.012 | 5,426,595 | +0.02(+0.20%) |
May 27, 2008 | 9.095 | 9.166 | 8.872 | 8.994 | 5,661,299 | +0.00(+0.05%) |
May 26, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 5,038,617 | +0.00(+0.03%) |
May 22, 2008 | 9.125 | 9.233 | 8.660 | 8.987 | 18,648,102 | -0.05(-0.53%) |
May 21, 2008 | 9.079 | 9.428 | 8.895 | 9.035 | 17,262,194 | +0.06(+0.69%) |
May 20, 2008 | 9.125 | 9.362 | 8.761 | 8.973 | 16,431,355 | -0.27(-2.91%) |
May 19, 2008 | 9.428 | 9.550 | 9.214 | 9.242 | 12,221,934 | -0.40(-4.20%) |
May 16, 2008 | 10.12 | 10.29 | 9.619 | 9.647 | 4,896,687 | -0.54(-5.31%) |
May 15, 2008 | 9.987 | 10.25 | 9.985 | 10.19 | 3,674,680 | +0.24(+2.41%) |
May 14, 2008 | 10.07 | 10.10 | 9.902 | 9.948 | 4,650,899 | -0.07(-0.73%) |
May 13, 2008 | 10.06 | 10.29 | 9.866 | 10.02 | 3,548,641 | +0.04(+0.37%) |
May 12, 2008 | 9.997 | 10.04 | 9.486 | 9.985 | 5,718,977 | +0.01(+0.09%) |
May 09, 2008 | 9.958 | 10.08 | 9.856 | 9.976 | 2,738,287 | -0.20(-1.99%) |
May 08, 2008 | 10.12 | 10.32 | 10.10 | 10.18 | 4,720,521 | +0.08(+0.80%) |
May 07, 2008 | 10.12 | 10.34 | 10.08 | 10.10 | 6,411,738 | +0.01(+0.09%) |
May 06, 2008 | 10.06 | 10.17 | 9.900 | 10.09 | 4,243,593 | +0.02(+0.21%) |
May 05, 2008 | 9.822 | 10.07 | 9.456 | 10.07 | 8,286,366 | +0.43(+4.44%) |
May 02, 2008 | 10.01 | 10.07 | 9.309 | 9.640 | 8,423,662 | -0.25(-2.49%) |