Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.575 | 8.841 | 8.403 | 8.643 | 1,098,768 | -0.03(-0.30%) |
Jul 30, 2008 | 9.304 | 9.382 | 8.377 | 8.669 | 1,034,900 | -0.51(-5.52%) |
Jul 29, 2008 | 9.176 | 9.957 | 8.377 | 9.176 | 1,339,756 | +1.01(+12.41%) |
Jul 28, 2008 | 8.472 | 8.643 | 8.085 | 8.163 | 544,462 | -0.37(-4.33%) |
Jul 25, 2008 | 8.712 | 9.012 | 8.480 | 8.532 | 572,453 | -0.09(-1.09%) |
Jul 24, 2008 | 8.952 | 9.253 | 8.583 | 8.626 | 961,129 | -0.23(-2.62%) |
Jul 23, 2008 | 7.888 | 9.098 | 7.691 | 8.858 | 1,386,713 | +0.14(+1.57%) |
Jul 22, 2008 | 8.068 | 8.746 | 7.905 | 8.721 | 1,113,405 | +0.60(+7.40%) |
Jul 21, 2008 | 7.897 | 8.412 | 7.871 | 8.120 | 1,293,065 | +0.25(+3.16%) |
Jul 18, 2008 | 7.905 | 7.914 | 7.382 | 7.871 | 1,021,547 | +0.02(+0.22%) |
Jul 17, 2008 | 7.648 | 7.905 | 7.279 | 7.854 | 1,717,185 | +0.22(+2.92%) |
Jul 16, 2008 | 7.150 | 7.828 | 7.150 | 7.631 | 1,747,198 | +0.43(+5.96%) |
Jul 15, 2008 | 8.360 | 8.360 | 6.712 | 7.201 | 4,582,416 | -1.64(-18.54%) |
Jul 14, 2008 | 9.270 | 9.519 | 8.755 | 8.841 | 737,833 | -0.31(-3.38%) |
Jul 11, 2008 | 9.716 | 9.725 | 8.918 | 9.150 | 1,316,734 | -0.70(-7.06%) |
Jul 10, 2008 | 9.768 | 10.13 | 9.716 | 9.845 | 519,860 | +0.07(+0.70%) |
Jul 09, 2008 | 10.46 | 10.51 | 9.768 | 9.776 | 1,037,280 | -0.68(-6.49%) |
Jul 08, 2008 | 9.957 | 10.50 | 9.862 | 10.45 | 1,219,071 | +0.56(+5.64%) |
Jul 07, 2008 | 10.30 | 10.36 | 9.862 | 9.897 | 548,271 | -0.30(-2.95%) |
Jul 04, 2008 | 10.57 | 10.68 | 10.16 | 10.20 | 325,186 | +0.00(+0.00%) |
Jul 03, 2008 | 10.57 | 10.68 | 10.16 | 10.20 | 325,186 | -0.29(-2.78%) |
Jul 02, 2008 | 10.99 | 11.11 | 10.45 | 10.49 | 630,010 | -0.53(-4.83%) |
Jul 01, 2008 | 10.97 | 11.21 | 10.76 | 11.02 | 870,365 | -0.04(-0.39%) |
Jun 30, 2008 | 11.60 | 11.76 | 11.06 | 11.06 | 739,607 | -0.60(-5.15%) |
Jun 27, 2008 | 11.64 | 11.84 | 11.52 | 11.66 | 725,020 | +0.03(+0.22%) |
Jun 26, 2008 | 12.15 | 12.15 | 11.62 | 11.64 | 546,792 | -0.58(-4.71%) |
Jun 25, 2008 | 11.76 | 12.56 | 11.74 | 12.21 | 717,235 | +0.58(+5.02%) |
Jun 24, 2008 | 11.70 | 11.91 | 11.53 | 11.63 | 770,890 | -0.21(-1.74%) |
Jun 23, 2008 | 12.27 | 12.47 | 11.79 | 11.84 | 1,053,636 | -0.45(-3.70%) |
Jun 20, 2008 | 12.32 | 12.38 | 12.03 | 12.29 | 751,051 | -0.05(-0.42%) |
Jun 19, 2008 | 12.02 | 12.56 | 11.92 | 12.34 | 2,068,527 | +0.32(+2.64%) |
Jun 18, 2008 | 12.51 | 12.66 | 11.90 | 12.03 | 1,449,742 | -0.70(-5.53%) |
Jun 17, 2008 | 13.23 | 13.30 | 12.72 | 12.73 | 734,466 | -0.58(-4.32%) |
Jun 16, 2008 | 13.30 | 13.51 | 13.07 | 13.30 | 850,101 | -0.08(-0.58%) |
Jun 13, 2008 | 13.66 | 13.79 | 13.32 | 13.38 | 367,709 | -0.19(-1.39%) |
Jun 12, 2008 | 13.68 | 14.03 | 13.54 | 13.57 | 367,034 | -0.03(-0.25%) |
Jun 11, 2008 | 13.88 | 14.03 | 13.50 | 13.60 | 518,007 | -0.33(-2.34%) |
Jun 10, 2008 | 14.15 | 14.28 | 13.75 | 13.93 | 850,460 | -0.64(-4.42%) |
Jun 09, 2008 | 15.14 | 15.47 | 14.47 | 14.57 | 389,617 | -0.72(-4.71%) |
Jun 06, 2008 | 15.87 | 15.87 | 15.25 | 15.30 | 584,527 | -0.70(-4.40%) |
Jun 05, 2008 | 15.82 | 16.27 | 15.82 | 16.00 | 201,749 | +0.19(+1.19%) |
Jun 04, 2008 | 15.71 | 16.15 | 15.64 | 15.81 | 340,066 | +0.07(+0.44%) |
Jun 03, 2008 | 15.27 | 15.77 | 15.20 | 15.74 | 384,393 | +0.58(+3.79%) |
Jun 02, 2008 | 15.96 | 15.96 | 15.06 | 15.17 | 527,656 | -0.84(-5.25%) |
May 30, 2008 | 16.21 | 16.30 | 15.92 | 16.01 | 454,990 | -0.21(-1.32%) |
May 29, 2008 | 16.09 | 16.36 | 16.00 | 16.22 | 218,013 | +0.12(+0.75%) |
May 28, 2008 | 16.07 | 16.21 | 15.83 | 16.10 | 408,736 | +0.10(+0.64%) |
May 27, 2008 | 15.81 | 16.32 | 15.80 | 16.00 | 259,060 | +0.23(+1.47%) |
May 26, 2008 | 16.04 | 16.15 | 15.56 | 15.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.04 | 16.15 | 15.56 | 15.77 | 381,644 | -0.42(-2.60%) |
May 22, 2008 | 15.92 | 16.30 | 15.77 | 16.19 | 305,803 | +0.21(+1.34%) |
May 21, 2008 | 16.49 | 16.57 | 15.89 | 15.97 | 431,464 | -0.39(-2.36%) |
May 20, 2008 | 16.31 | 16.39 | 16.10 | 16.36 | 356,563 | -0.05(-0.31%) |
May 19, 2008 | 16.57 | 16.73 | 16.30 | 16.41 | 374,337 | -0.14(-0.83%) |
May 16, 2008 | 16.51 | 16.75 | 16.16 | 16.55 | 636,071 | -0.41(-2.43%) |
May 15, 2008 | 16.79 | 17.02 | 16.49 | 16.96 | 351,835 | +0.10(+0.61%) |
May 14, 2008 | 16.81 | 16.97 | 16.71 | 16.86 | 261,321 | +0.04(+0.26%) |
May 13, 2008 | 16.87 | 17.02 | 16.61 | 16.81 | 214,342 | +0.04(+0.26%) |
May 12, 2008 | 16.23 | 16.84 | 16.23 | 16.77 | 652,678 | +0.59(+3.66%) |
May 09, 2008 | 16.28 | 16.38 | 16.00 | 16.18 | 235,981 | -0.27(-1.67%) |
May 08, 2008 | 16.56 | 16.69 | 16.26 | 16.45 | 389,568 | -0.12(-0.73%) |
May 07, 2008 | 16.92 | 17.05 | 16.50 | 16.57 | 407,626 | -0.26(-1.53%) |
May 06, 2008 | 16.69 | 16.93 | 16.37 | 16.83 | 448,790 | +0.01(+0.05%) |
May 05, 2008 | 17.29 | 17.29 | 16.72 | 16.82 | 538,296 | -0.50(-2.87%) |
May 02, 2008 | 17.97 | 17.97 | 17.22 | 17.32 | 353,446 | -0.47(-2.65%) |