Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.950 | 9.098 | 8.950 | 9.019 | 199,865 | -0.03(-0.36%) |
Jul 30, 2008 | 8.870 | 9.052 | 8.754 | 9.052 | 195,479 | +0.17(+1.86%) |
Jul 29, 2008 | 8.886 | 9.019 | 8.828 | 8.886 | 164,716 | -0.04(-0.42%) |
Jul 28, 2008 | 9.735 | 9.735 | 8.727 | 8.923 | 236,597 | -0.27(-2.89%) |
Jul 25, 2008 | 9.130 | 9.231 | 9.104 | 9.189 | 222,170 | +0.05(+0.58%) |
Jul 24, 2008 | 9.348 | 9.533 | 9.093 | 9.135 | 222,172 | -0.28(-2.99%) |
Jul 23, 2008 | 9.555 | 9.968 | 9.284 | 9.417 | 665,076 | -0.19(-1.93%) |
Jul 22, 2008 | 9.852 | 9.974 | 9.454 | 9.602 | 219,011 | -0.28(-2.79%) |
Jul 21, 2008 | 9.486 | 9.878 | 9.332 | 9.878 | 95,114 | +0.40(+4.20%) |
Jul 18, 2008 | 9.528 | 9.528 | 9.258 | 9.480 | 136,536 | +0.06(+0.68%) |
Jul 17, 2008 | 9.549 | 9.608 | 9.337 | 9.417 | 280,743 | -0.05(-0.50%) |
Jul 16, 2008 | 9.533 | 9.549 | 9.072 | 9.464 | 408,178 | -0.17(-1.76%) |
Jul 15, 2008 | 10.14 | 10.14 | 9.618 | 9.634 | 185,285 | -0.53(-5.17%) |
Jul 14, 2008 | 10.32 | 10.38 | 10.01 | 10.16 | 256,312 | -0.16(-1.59%) |
Jul 11, 2008 | 10.18 | 10.35 | 10.08 | 10.32 | 134,742 | +0.24(+2.42%) |
Jul 10, 2008 | 10.09 | 10.13 | 9.995 | 10.08 | 373,164 | -0.01(-0.05%) |
Jul 09, 2008 | 10.09 | 10.21 | 10.08 | 10.09 | 326,201 | -0.07(-0.73%) |
Jul 08, 2008 | 10.03 | 10.16 | 10.03 | 10.16 | 276,515 | +0.03(+0.31%) |
Jul 07, 2008 | 10.36 | 10.44 | 9.889 | 10.13 | 479,404 | -0.22(-2.10%) |
Jul 04, 2008 | 10.40 | 10.40 | 10.30 | 10.35 | 258,154 | +0.00(+0.00%) |
Jul 03, 2008 | 10.40 | 10.40 | 10.30 | 10.35 | 258,154 | -0.08(-0.81%) |
Jul 02, 2008 | 10.45 | 10.55 | 10.35 | 10.43 | 226,965 | -0.02(-0.15%) |
Jul 01, 2008 | 10.45 | 10.54 | 10.42 | 10.45 | 531,523 | -0.03(-0.30%) |
Jun 30, 2008 | 10.49 | 10.58 | 10.48 | 10.48 | 275,682 | -0.05(-0.45%) |
Jun 27, 2008 | 10.45 | 10.58 | 10.42 | 10.53 | 161,271 | +0.05(+0.51%) |
Jun 26, 2008 | 10.48 | 10.52 | 10.45 | 10.47 | 703,371 | -0.02(-0.15%) |
Jun 25, 2008 | 10.53 | 10.54 | 10.48 | 10.49 | 334,327 | +0.01(+0.05%) |
Jun 24, 2008 | 10.54 | 10.58 | 10.47 | 10.48 | 407,397 | -0.14(-1.35%) |
Jun 23, 2008 | 10.61 | 10.66 | 10.49 | 10.63 | 417,781 | +0.02(+0.20%) |
Jun 20, 2008 | 10.49 | 10.63 | 10.49 | 10.61 | 334,566 | +0.13(+1.21%) |
Jun 19, 2008 | 10.50 | 10.55 | 10.48 | 10.48 | 503,413 | -0.10(-0.95%) |
Jun 18, 2008 | 10.58 | 10.62 | 10.48 | 10.58 | 528,675 | -0.06(-0.55%) |
Jun 17, 2008 | 10.66 | 10.70 | 10.59 | 10.64 | 956,276 | -0.01(-0.10%) |
Jun 16, 2008 | 10.53 | 10.66 | 10.49 | 10.65 | 1,569,028 | +0.12(+1.11%) |
Jun 13, 2008 | 10.54 | 10.60 | 10.47 | 10.53 | 8,507,635 | -0.08(-0.75%) |
Jun 12, 2008 | 10.56 | 11.00 | 10.35 | 10.61 | 1,800,143 | -0.57(-5.08%) |
Jun 11, 2008 | 11.88 | 11.99 | 11.16 | 11.18 | 150,061 | -0.71(-5.94%) |
Jun 10, 2008 | 11.81 | 11.93 | 11.80 | 11.88 | 7,430 | +0.10(+0.86%) |
Jun 09, 2008 | 12.03 | 12.03 | 11.78 | 11.78 | 58,282 | -0.24(-1.99%) |
Jun 06, 2008 | 11.72 | 12.10 | 11.68 | 12.02 | 44,170 | +0.07(+0.62%) |
Jun 05, 2008 | 11.94 | 12.03 | 11.90 | 11.95 | 34,494 | +0.11(+0.90%) |
Jun 04, 2008 | 12.09 | 12.09 | 11.76 | 11.84 | 48,471 | -0.28(-2.32%) |
Jun 03, 2008 | 12.20 | 12.21 | 11.68 | 12.12 | 98,800 | -0.02(-0.13%) |
Jun 02, 2008 | 12.19 | 12.19 | 11.87 | 12.14 | 41,404 | -0.06(-0.52%) |
May 30, 2008 | 12.47 | 12.47 | 12.20 | 12.20 | 54,993 | -0.14(-1.12%) |
May 29, 2008 | 12.31 | 12.47 | 12.28 | 12.34 | 38,104 | -0.08(-0.68%) |
May 28, 2008 | 12.39 | 12.57 | 12.24 | 12.42 | 57,724 | +0.02(+0.17%) |
May 27, 2008 | 12.38 | 12.47 | 12.32 | 12.40 | 21,790 | -0.07(-0.59%) |
May 26, 2008 | 12.47 | 12.51 | 12.38 | 12.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.47 | 12.51 | 12.38 | 12.48 | 35,231 | +0.02(+0.13%) |
May 22, 2008 | 12.21 | 12.64 | 12.21 | 12.46 | 41,704 | +0.16(+1.29%) |
May 21, 2008 | 12.77 | 12.89 | 12.30 | 12.30 | 56,840 | -0.43(-3.37%) |
May 20, 2008 | 12.47 | 12.77 | 12.07 | 12.73 | 77,094 | -0.05(-0.41%) |
May 19, 2008 | 12.38 | 13.26 | 12.38 | 12.79 | 142,531 | +0.77(+6.45%) |
May 16, 2008 | 11.75 | 12.13 | 11.67 | 12.01 | 45,463 | +0.28(+2.40%) |
May 15, 2008 | 11.14 | 11.81 | 11.03 | 11.73 | 98,458 | +0.50(+4.49%) |
May 14, 2008 | 10.99 | 11.32 | 10.99 | 11.23 | 121,353 | +0.20(+1.78%) |
May 13, 2008 | 12.04 | 12.04 | 10.88 | 11.03 | 41,949 | -0.01(-0.05%) |
May 12, 2008 | 10.88 | 11.09 | 10.88 | 11.03 | 24,187 | +0.16(+1.46%) |
May 09, 2008 | 10.88 | 10.94 | 10.77 | 10.88 | 12,629 | +0.08(+0.74%) |
May 08, 2008 | 10.93 | 11.06 | 10.77 | 10.80 | 43,265 | -0.08(-0.78%) |
May 07, 2008 | 11.31 | 11.38 | 10.78 | 10.88 | 60,950 | -0.49(-4.29%) |
May 06, 2008 | 11.38 | 11.44 | 11.32 | 11.37 | 45,710 | -0.22(-1.92%) |
May 05, 2008 | 11.43 | 11.62 | 11.43 | 11.59 | 46,188 | -0.18(-1.49%) |
May 02, 2008 | 11.44 | 11.77 | 11.41 | 11.77 | 42,967 | +0.34(+2.97%) |