Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.67 | 12.03 | 11.58 | 11.79 | 888,402 | -0.05(-0.44%) |
Jul 30, 2008 | 12.02 | 12.29 | 11.58 | 11.84 | 1,138,939 | -0.10(-0.80%) |
Jul 29, 2008 | 11.94 | 11.95 | 10.81 | 11.94 | 857,331 | +0.95(+8.69%) |
Jul 28, 2008 | 11.89 | 11.89 | 10.92 | 10.98 | 777,375 | -0.56(-4.87%) |
Jul 25, 2008 | 12.20 | 12.69 | 11.46 | 11.55 | 1,340,165 | -0.55(-4.58%) |
Jul 24, 2008 | 12.83 | 12.85 | 11.76 | 12.10 | 978,156 | -0.81(-6.25%) |
Jul 23, 2008 | 12.33 | 13.07 | 11.92 | 12.91 | 1,510,287 | +0.52(+4.18%) |
Jul 22, 2008 | 12.20 | 12.71 | 10.95 | 12.39 | 1,658,598 | -0.24(-1.87%) |
Jul 21, 2008 | 11.62 | 12.71 | 11.32 | 12.63 | 1,182,062 | +1.01(+8.73%) |
Jul 18, 2008 | 12.03 | 12.07 | 11.10 | 11.61 | 1,073,880 | +0.21(+1.82%) |
Jul 17, 2008 | 9.261 | 13.60 | 9.209 | 11.41 | 2,133,196 | +2.19(+23.76%) |
Jul 16, 2008 | 7.826 | 9.238 | 7.648 | 9.216 | 988,925 | +1.45(+18.67%) |
Jul 15, 2008 | 7.981 | 8.351 | 7.212 | 7.766 | 1,461,307 | -0.32(-3.93%) |
Jul 14, 2008 | 8.477 | 8.839 | 7.914 | 8.085 | 1,402,707 | -0.31(-3.70%) |
Jul 11, 2008 | 8.403 | 8.758 | 7.995 | 8.395 | 1,613,601 | -0.17(-1.99%) |
Jul 10, 2008 | 8.225 | 8.839 | 7.966 | 8.565 | 1,263,510 | +0.28(+3.39%) |
Jul 09, 2008 | 8.691 | 8.772 | 8.136 | 8.284 | 1,486,825 | -0.10(-1.23%) |
Jul 08, 2008 | 7.811 | 8.506 | 7.700 | 8.388 | 1,442,070 | +0.63(+8.10%) |
Jul 07, 2008 | 8.240 | 8.240 | 7.663 | 7.759 | 1,120,151 | -0.21(-2.69%) |
Jul 04, 2008 | 8.092 | 8.321 | 7.766 | 7.974 | 821,541 | +0.00(+0.00%) |
Jul 03, 2008 | 8.092 | 8.321 | 7.766 | 7.974 | 821,541 | -0.07(-0.92%) |
Jul 02, 2008 | 8.306 | 8.654 | 8.040 | 8.048 | 1,498,030 | -0.10(-1.18%) |
Jul 01, 2008 | 7.959 | 8.188 | 7.820 | 8.144 | 1,907,791 | +0.10(+1.29%) |
Jun 30, 2008 | 8.181 | 8.343 | 7.892 | 8.040 | 1,832,587 | -0.13(-1.63%) |
Jun 27, 2008 | 8.181 | 8.351 | 8.011 | 8.173 | 2,301,089 | -0.06(-0.72%) |
Jun 26, 2008 | 8.166 | 8.380 | 7.959 | 8.232 | 3,108,110 | +0.06(+0.72%) |
Jun 25, 2008 | 7.848 | 8.469 | 7.840 | 8.173 | 2,040,465 | +0.27(+3.37%) |
Jun 24, 2008 | 7.944 | 8.269 | 7.766 | 7.907 | 1,980,560 | -0.08(-1.02%) |
Jun 23, 2008 | 8.602 | 8.728 | 7.974 | 7.988 | 1,380,816 | -0.62(-7.22%) |
Jun 20, 2008 | 8.469 | 8.750 | 8.284 | 8.610 | 2,411,770 | +0.07(+0.87%) |
Jun 19, 2008 | 8.469 | 8.698 | 8.018 | 8.536 | 2,444,808 | +0.10(+1.23%) |
Jun 18, 2008 | 9.586 | 9.616 | 8.299 | 8.432 | 3,286,905 | -1.46(-14.80%) |
Jun 17, 2008 | 10.21 | 10.36 | 9.860 | 9.897 | 1,146,480 | -0.29(-2.83%) |
Jun 16, 2008 | 9.682 | 10.29 | 9.616 | 10.19 | 1,405,368 | +0.49(+5.03%) |
Jun 13, 2008 | 10.33 | 10.50 | 9.431 | 9.697 | 1,821,078 | -0.52(-5.07%) |
Jun 12, 2008 | 10.42 | 10.83 | 10.13 | 10.21 | 1,027,558 | -0.16(-1.57%) |
Jun 11, 2008 | 10.80 | 11.07 | 10.38 | 10.38 | 1,838,112 | -0.49(-4.49%) |
Jun 10, 2008 | 11.04 | 11.30 | 10.84 | 10.87 | 1,730,638 | -0.19(-1.74%) |
Jun 09, 2008 | 10.89 | 11.10 | 10.76 | 11.06 | 3,536,042 | +0.15(+1.36%) |
Jun 06, 2008 | 10.96 | 10.96 | 10.69 | 10.91 | 1,728,618 | -0.17(-1.54%) |
Jun 05, 2008 | 10.84 | 11.12 | 10.78 | 11.08 | 687,460 | +0.24(+2.18%) |
Jun 04, 2008 | 10.92 | 11.18 | 10.82 | 10.84 | 1,110,624 | -0.13(-1.21%) |
Jun 03, 2008 | 11.09 | 11.29 | 10.79 | 10.98 | 873,051 | -0.07(-0.60%) |
Jun 02, 2008 | 11.39 | 11.52 | 10.92 | 11.04 | 690,189 | -0.33(-2.93%) |
May 30, 2008 | 11.60 | 11.62 | 11.27 | 11.38 | 951,558 | -0.23(-1.98%) |
May 29, 2008 | 11.29 | 11.72 | 11.29 | 11.61 | 1,296,423 | +0.19(+1.68%) |
May 28, 2008 | 11.82 | 11.82 | 11.23 | 11.41 | 636,044 | -0.24(-2.09%) |
May 27, 2008 | 11.61 | 11.98 | 11.50 | 11.66 | 716,902 | +0.10(+0.83%) |
May 26, 2008 | 11.74 | 11.84 | 11.52 | 11.56 | 812,818 | +0.00(+0.00%) |
May 23, 2008 | 11.74 | 11.84 | 11.52 | 11.56 | 812,818 | -0.26(-2.19%) |
May 22, 2008 | 11.49 | 12.06 | 11.39 | 11.82 | 1,139,859 | +0.39(+3.43%) |
May 21, 2008 | 11.54 | 11.75 | 11.31 | 11.43 | 856,096 | -0.11(-0.96%) |
May 20, 2008 | 11.32 | 11.56 | 11.23 | 11.54 | 1,125,077 | +0.18(+1.56%) |
May 19, 2008 | 11.61 | 11.72 | 11.35 | 11.36 | 999,976 | -0.18(-1.54%) |
May 16, 2008 | 11.88 | 12.01 | 11.47 | 11.54 | 909,387 | -0.24(-2.01%) |
May 15, 2008 | 12.11 | 12.13 | 11.65 | 11.78 | 1,066,474 | -0.28(-2.33%) |
May 14, 2008 | 12.25 | 12.35 | 12.00 | 12.06 | 681,830 | -0.13(-1.09%) |
May 13, 2008 | 12.20 | 12.41 | 12.13 | 12.19 | 930,657 | -0.02(-0.18%) |
May 12, 2008 | 12.00 | 12.28 | 12.00 | 12.21 | 793,316 | +0.30(+2.55%) |
May 09, 2008 | 11.95 | 12.12 | 11.89 | 11.91 | 875,058 | -0.19(-1.59%) |
May 08, 2008 | 12.33 | 12.46 | 12.02 | 12.10 | 753,874 | -0.14(-1.15%) |
May 07, 2008 | 12.57 | 12.80 | 12.22 | 12.24 | 1,071,346 | -0.31(-2.48%) |
May 06, 2008 | 12.65 | 12.92 | 12.46 | 12.55 | 1,097,021 | -0.14(-1.11%) |
May 05, 2008 | 13.00 | 13.05 | 12.61 | 12.69 | 756,714 | -0.30(-2.33%) |
May 02, 2008 | 13.54 | 13.64 | 12.97 | 13.00 | 1,071,039 | -0.38(-2.82%) |