Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.10 | 10.40 | 10.10 | 10.11 | 245,056 | +0.01(+0.10%) |
Jul 30, 2008 | 10.51 | 10.40 | 10.10 | 10.10 | 62,702 | -0.41(-3.90%) |
Jul 29, 2008 | 10.51 | 10.51 | 10.15 | 10.51 | 93,664 | +0.81(+8.35%) |
Jul 28, 2008 | 9.700 | 10.20 | 9.700 | 9.700 | 31,763 | -0.69(-6.64%) |
Jul 25, 2008 | 10.39 | 10.40 | 10.05 | 10.39 | 1,122,659 | +0.19(+1.86%) |
Jul 24, 2008 | 10.20 | 10.48 | 10.01 | 10.20 | 81,159 | -0.68(-6.25%) |
Jul 23, 2008 | 10.88 | 10.91 | 10.65 | 10.88 | 1,840,052 | +0.71(+6.98%) |
Jul 22, 2008 | 10.17 | 10.33 | 10.02 | 10.17 | 48,330 | -0.13(-1.26%) |
Jul 21, 2008 | 10.50 | 10.64 | 10.30 | 10.30 | 35,754 | -0.20(-1.90%) |
Jul 18, 2008 | 10.50 | 10.75 | 10.40 | 10.50 | 57,971 | +0.00(+0.00%) |
Jul 17, 2008 | 9.420 | 10.50 | 10.12 | 10.50 | 272,585 | +1.08(+11.46%) |
Jul 16, 2008 | 9.420 | 9.750 | 9.150 | 9.420 | 47,784 | +0.26(+2.84%) |
Jul 15, 2008 | 9.160 | 9.350 | 9.000 | 9.160 | 69,574 | +0.11(+1.22%) |
Jul 14, 2008 | 9.050 | 9.600 | 8.950 | 9.050 | 44,603 | +0.25(+2.84%) |
Jul 11, 2008 | 8.800 | 9.200 | 8.750 | 8.800 | 46,561 | -0.60(-6.38%) |
Jul 10, 2008 | 9.400 | 9.650 | 9.310 | 9.400 | 117,663 | +0.45(+5.03%) |
Jul 09, 2008 | 8.950 | 9.450 | 8.950 | 8.950 | 125,720 | +0.00(+0.00%) |
Jul 08, 2008 | 8.950 | 9.250 | 8.900 | 8.950 | 596,734 | +0.60(+7.19%) |
Jul 07, 2008 | 8.350 | 8.710 | 8.250 | 8.350 | 65,654 | -0.70(-7.73%) |
Jul 04, 2008 | 9.050 | 9.500 | 9.050 | 9.050 | 78,096 | +0.00(+0.00%) |
Jul 03, 2008 | 9.050 | 9.500 | 9.050 | 9.050 | 78,096 | -0.50(-5.24%) |
Jul 02, 2008 | 9.550 | 10.50 | 9.300 | 9.550 | 65,439 | -3.19(-25.04%) |
Jul 01, 2008 | 12.74 | 12.74 | 12.40 | 12.74 | 134,320 | -0.31(-2.38%) |
Jun 30, 2008 | 13.05 | 13.15 | 12.85 | 13.05 | 43,866 | +0.03(+0.23%) |
Jun 27, 2008 | 13.02 | 13.40 | 13.02 | 13.02 | 47,002 | -0.47(-3.48%) |
Jun 26, 2008 | 13.49 | 13.65 | 13.00 | 13.49 | 23,988 | -0.37(-2.67%) |
Jun 25, 2008 | 13.86 | 13.99 | 13.40 | 13.86 | 27,288 | +0.76(+5.80%) |
Jun 24, 2008 | 13.10 | 13.25 | 12.85 | 13.10 | 51,102 | -0.20(-1.50%) |
Jun 23, 2008 | 13.15 | 13.39 | 13.20 | 13.30 | 35,597 | +0.15(+1.14%) |
Jun 20, 2008 | 13.15 | 13.50 | 13.15 | 13.15 | 42,180 | -0.42(-3.10%) |
Jun 19, 2008 | 13.57 | 13.64 | 13.35 | 13.57 | 40,170 | +0.31(+2.34%) |
Jun 18, 2008 | 13.26 | 13.55 | 13.19 | 13.26 | 42,058 | -0.74(-5.29%) |
Jun 17, 2008 | 14.00 | 14.35 | 13.85 | 14.00 | 46,181 | -0.14(-0.99%) |
Jun 16, 2008 | 14.14 | 14.23 | 13.95 | 14.14 | 84,188 | +0.29(+2.09%) |
Jun 13, 2008 | 13.85 | 14.15 | 13.35 | 13.85 | 28,285 | +0.20(+1.47%) |
Jun 12, 2008 | 13.65 | 13.88 | 13.50 | 13.65 | 25,955 | +0.07(+0.52%) |
Jun 11, 2008 | 13.58 | 13.75 | 13.25 | 13.58 | 23,450 | -0.38(-2.72%) |
Jun 10, 2008 | 13.96 | 14.31 | 13.91 | 13.96 | 38,304 | -0.41(-2.85%) |
Jun 09, 2008 | 14.37 | 14.85 | 14.20 | 14.37 | 34,358 | -0.63(-4.20%) |
Jun 06, 2008 | 15.00 | 15.16 | 14.80 | 15.00 | 456,446 | -0.30(-1.96%) |
Jun 05, 2008 | 15.30 | 15.49 | 15.09 | 15.30 | 460,463 | +0.64(+4.37%) |
Jun 04, 2008 | 14.66 | 14.90 | 14.65 | 14.66 | 36,343 | -0.07(-0.48%) |
Jun 03, 2008 | 14.73 | 14.90 | 14.66 | 14.73 | 11,186 | +0.12(+0.82%) |
Jun 02, 2008 | 14.61 | 14.89 | 14.60 | 14.61 | 15,216 | -0.38(-2.54%) |
May 30, 2008 | 14.75 | 15.12 | 14.97 | 14.99 | 39,524 | +0.24(+1.63%) |
May 29, 2008 | 14.75 | 15.02 | 14.70 | 14.75 | 34,265 | -0.42(-2.77%) |
May 28, 2008 | 15.17 | 15.35 | 14.90 | 15.17 | 45,491 | -0.28(-1.81%) |
May 27, 2008 | 15.47 | 15.74 | 15.37 | 15.45 | 62,042 | -0.02(-0.13%) |
May 26, 2008 | 15.47 | 15.74 | 15.46 | 15.47 | 128,040 | +0.00(+0.00%) |
May 23, 2008 | 15.47 | 15.74 | 15.46 | 15.47 | 128,040 | -0.26(-1.65%) |
May 22, 2008 | 15.73 | 15.90 | 15.45 | 15.73 | 142,936 | +0.48(+3.15%) |
May 21, 2008 | 15.25 | 15.65 | 15.25 | 15.25 | 18,054 | -0.30(-1.93%) |
May 20, 2008 | 15.55 | 15.85 | 15.50 | 15.55 | 32,547 | -0.51(-3.18%) |
May 19, 2008 | 15.98 | 16.45 | 16.06 | 16.06 | 21,145 | +0.08(+0.50%) |
May 16, 2008 | 15.98 | 16.36 | 15.98 | 15.98 | 69,373 | +0.38(+2.44%) |
May 15, 2008 | 15.60 | 15.69 | 15.51 | 15.60 | 93,451 | +0.33(+2.16%) |
May 14, 2008 | 15.49 | 15.41 | 15.27 | 15.27 | 37,536 | -0.22(-1.42%) |
May 13, 2008 | 15.49 | 15.85 | 15.40 | 15.49 | 914,911 | -0.31(-1.96%) |
May 12, 2008 | 15.80 | 16.05 | 15.75 | 15.80 | 106,132 | +0.40(+2.60%) |
May 09, 2008 | 16.13 | 15.59 | 15.35 | 15.40 | 21,272 | -0.73(-4.53%) |
May 08, 2008 | 16.13 | 16.20 | 15.85 | 16.13 | 38,895 | +0.63(+4.06%) |
May 07, 2008 | 15.50 | 15.55 | 15.30 | 15.50 | 92,461 | +0.17(+1.11%) |
May 06, 2008 | 15.33 | 15.45 | 15.00 | 15.33 | 34,777 | -0.42(-2.67%) |
May 05, 2008 | 15.75 | 15.75 | 15.55 | 15.75 | 14,030 | +0.10(+0.64%) |
May 02, 2008 | 14.92 | 15.90 | 15.65 | 15.65 | 31,335 | +0.73(+4.88%) |