Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.47 | 11.97 | 11.38 | 11.48 | 274,766 | -0.08(-0.69%) |
Jul 30, 2008 | 11.24 | 11.70 | 11.16 | 11.56 | 319,989 | +0.41(+3.68%) |
Jul 29, 2008 | 11.15 | 12.27 | 10.70 | 11.15 | 721,547 | +0.62(+5.94%) |
Jul 28, 2008 | 10.67 | 10.71 | 10.43 | 10.53 | 234,811 | -0.20(-1.83%) |
Jul 25, 2008 | 10.65 | 11.03 | 10.58 | 10.72 | 213,404 | +0.20(+1.87%) |
Jul 24, 2008 | 10.54 | 10.78 | 10.42 | 10.53 | 169,511 | +0.05(+0.51%) |
Jul 23, 2008 | 10.43 | 10.63 | 10.24 | 10.47 | 234,205 | +0.05(+0.51%) |
Jul 22, 2008 | 9.616 | 10.42 | 9.572 | 10.42 | 192,258 | +0.78(+8.06%) |
Jul 21, 2008 | 9.643 | 9.706 | 9.598 | 9.643 | 93,686 | +0.00(+0.00%) |
Jul 18, 2008 | 9.697 | 9.804 | 9.518 | 9.643 | 142,458 | -0.04(-0.46%) |
Jul 17, 2008 | 9.331 | 9.688 | 9.331 | 9.688 | 120,390 | +0.38(+4.03%) |
Jul 16, 2008 | 9.072 | 9.340 | 9.054 | 9.313 | 130,672 | +0.27(+2.96%) |
Jul 15, 2008 | 8.929 | 9.357 | 8.893 | 9.045 | 200,470 | +0.01(+0.10%) |
Jul 14, 2008 | 9.295 | 9.340 | 8.938 | 9.036 | 196,384 | -0.21(-2.22%) |
Jul 11, 2008 | 9.009 | 9.268 | 8.875 | 9.241 | 168,561 | +0.16(+1.77%) |
Jul 10, 2008 | 8.929 | 9.313 | 8.902 | 9.081 | 149,376 | +0.16(+1.80%) |
Jul 09, 2008 | 9.232 | 9.313 | 8.893 | 8.920 | 163,121 | -0.30(-3.29%) |
Jul 08, 2008 | 8.893 | 9.232 | 8.866 | 9.223 | 197,060 | +0.33(+3.71%) |
Jul 07, 2008 | 9.009 | 9.027 | 8.893 | 8.893 | 294,692 | -0.05(-0.60%) |
Jul 04, 2008 | 8.956 | 9.107 | 8.902 | 8.947 | 98,459 | +0.00(+0.00%) |
Jul 03, 2008 | 8.956 | 9.107 | 8.902 | 8.947 | 98,459 | +0.03(+0.30%) |
Jul 02, 2008 | 9.134 | 9.206 | 8.893 | 8.920 | 215,782 | -0.21(-2.25%) |
Jul 01, 2008 | 8.884 | 9.197 | 8.884 | 9.125 | 256,890 | +0.15(+1.69%) |
Jun 30, 2008 | 9.143 | 9.393 | 8.973 | 8.973 | 183,131 | -0.18(-1.95%) |
Jun 27, 2008 | 8.929 | 9.348 | 8.804 | 9.152 | 524,406 | +0.22(+2.50%) |
Jun 26, 2008 | 9.072 | 9.143 | 8.759 | 8.929 | 136,264 | -0.28(-3.01%) |
Jun 25, 2008 | 9.036 | 9.206 | 8.938 | 9.206 | 193,426 | +0.21(+2.28%) |
Jun 24, 2008 | 9.241 | 9.241 | 8.929 | 9.000 | 165,973 | -0.24(-2.61%) |
Jun 23, 2008 | 9.447 | 9.473 | 9.206 | 9.241 | 105,007 | -0.14(-1.52%) |
Jun 20, 2008 | 9.625 | 9.652 | 9.197 | 9.384 | 293,654 | -0.28(-2.87%) |
Jun 19, 2008 | 9.465 | 9.670 | 9.348 | 9.661 | 137,774 | +0.20(+2.08%) |
Jun 18, 2008 | 9.429 | 9.518 | 9.384 | 9.465 | 111,935 | +0.01(+0.09%) |
Jun 17, 2008 | 9.715 | 9.723 | 9.384 | 9.456 | 136,352 | -0.23(-2.40%) |
Jun 16, 2008 | 9.920 | 9.920 | 9.366 | 9.688 | 675,165 | -0.29(-2.86%) |
Jun 13, 2008 | 9.768 | 9.991 | 9.706 | 9.973 | 351,155 | +0.33(+3.43%) |
Jun 12, 2008 | 9.786 | 9.813 | 9.634 | 9.643 | 192,637 | -0.03(-0.28%) |
Jun 11, 2008 | 9.661 | 9.732 | 9.572 | 9.670 | 363,999 | -0.05(-0.55%) |
Jun 10, 2008 | 9.732 | 9.741 | 9.536 | 9.723 | 506,774 | +0.10(+1.02%) |
Jun 09, 2008 | 9.697 | 9.777 | 9.536 | 9.625 | 200,595 | -0.04(-0.37%) |
Jun 06, 2008 | 9.732 | 9.822 | 9.652 | 9.661 | 337,712 | -0.16(-1.64%) |
Jun 05, 2008 | 9.697 | 9.866 | 9.688 | 9.822 | 492,303 | +0.13(+1.38%) |
Jun 04, 2008 | 9.723 | 9.831 | 9.688 | 9.688 | 313,133 | -0.11(-1.09%) |
Jun 03, 2008 | 9.911 | 9.929 | 9.670 | 9.795 | 466,803 | -0.08(-0.81%) |
Jun 02, 2008 | 9.732 | 10.12 | 9.625 | 9.875 | 231,794 | +0.16(+1.65%) |
May 30, 2008 | 9.750 | 9.893 | 9.706 | 9.715 | 412,487 | -0.01(-0.09%) |
May 29, 2008 | 9.598 | 9.795 | 9.465 | 9.723 | 181,625 | +0.12(+1.30%) |
May 28, 2008 | 9.706 | 9.723 | 9.411 | 9.598 | 87,677 | -0.09(-0.92%) |
May 27, 2008 | 9.456 | 9.706 | 9.420 | 9.688 | 116,902 | +0.22(+2.36%) |
May 26, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 76,320 | -0.11(-1.12%) |
May 22, 2008 | 9.697 | 9.715 | 9.509 | 9.572 | 171,750 | -0.13(-1.38%) |
May 21, 2008 | 9.581 | 9.741 | 9.465 | 9.706 | 183,982 | +0.18(+1.87%) |
May 20, 2008 | 9.465 | 9.634 | 9.393 | 9.527 | 146,303 | +0.01(+0.09%) |
May 19, 2008 | 9.840 | 9.857 | 9.473 | 9.518 | 214,261 | -0.30(-3.09%) |
May 16, 2008 | 10.02 | 10.02 | 9.554 | 9.822 | 192,994 | -0.15(-1.52%) |
May 15, 2008 | 9.447 | 10.00 | 9.402 | 9.973 | 243,394 | +0.53(+5.58%) |
May 14, 2008 | 9.670 | 9.804 | 9.402 | 9.447 | 344,131 | -0.13(-1.40%) |
May 13, 2008 | 9.429 | 9.598 | 9.331 | 9.581 | 150,446 | +0.24(+2.58%) |
May 12, 2008 | 9.643 | 9.732 | 7.616 | 9.340 | 1,532,498 | -0.25(-2.61%) |
May 09, 2008 | 9.536 | 9.688 | 9.465 | 9.590 | 36,647 | -0.02(-0.19%) |
May 08, 2008 | 9.697 | 9.777 | 9.518 | 9.607 | 142,393 | -0.03(-0.28%) |
May 07, 2008 | 9.643 | 9.884 | 9.572 | 9.634 | 125,439 | -0.02(-0.19%) |
May 06, 2008 | 9.750 | 9.866 | 9.607 | 9.652 | 216,254 | -0.11(-1.10%) |
May 05, 2008 | 10.13 | 10.13 | 9.732 | 9.759 | 182,853 | -0.33(-3.27%) |
May 02, 2008 | 10.38 | 10.38 | 9.929 | 10.09 | 120,343 | -0.19(-1.82%) |