Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.47 | 11.69 | 11.34 | 11.42 | 1,996,399 | -0.14(-1.19%) |
Jul 30, 2008 | 11.56 | 11.64 | 11.34 | 11.56 | 1,366,254 | +0.07(+0.58%) |
Jul 29, 2008 | 11.49 | 11.49 | 11.02 | 11.49 | 1,692,221 | +0.37(+3.30%) |
Jul 28, 2008 | 11.19 | 11.40 | 11.11 | 11.13 | 1,183,710 | -0.06(-0.53%) |
Jul 25, 2008 | 11.36 | 11.41 | 11.13 | 11.19 | 1,395,144 | -0.11(-1.01%) |
Jul 24, 2008 | 11.59 | 11.59 | 11.30 | 11.30 | 1,457,106 | -0.31(-2.68%) |
Jul 23, 2008 | 11.36 | 11.69 | 11.27 | 11.61 | 2,545,361 | +0.21(+1.87%) |
Jul 22, 2008 | 10.61 | 11.41 | 10.57 | 11.40 | 3,604,490 | +0.68(+6.33%) |
Jul 21, 2008 | 10.87 | 10.94 | 10.70 | 10.72 | 1,981,453 | -0.13(-1.24%) |
Jul 18, 2008 | 10.67 | 10.87 | 10.49 | 10.85 | 2,013,151 | +0.21(+1.92%) |
Jul 17, 2008 | 10.60 | 10.77 | 10.52 | 10.65 | 2,388,485 | +0.13(+1.20%) |
Jul 16, 2008 | 10.47 | 10.52 | 10.05 | 10.52 | 2,262,696 | +0.39(+3.85%) |
Jul 15, 2008 | 10.14 | 10.38 | 9.983 | 10.13 | 3,216,366 | -0.09(-0.92%) |
Jul 14, 2008 | 11.08 | 11.08 | 10.19 | 10.23 | 3,461,028 | -0.75(-6.82%) |
Jul 11, 2008 | 10.91 | 11.05 | 10.80 | 10.98 | 2,764,818 | -0.04(-0.39%) |
Jul 10, 2008 | 11.00 | 11.16 | 10.90 | 11.02 | 2,275,250 | +0.01(+0.11%) |
Jul 09, 2008 | 11.06 | 11.20 | 10.91 | 11.01 | 2,723,732 | +0.00(+0.04%) |
Jul 08, 2008 | 10.55 | 11.00 | 10.53 | 11.00 | 1,668,626 | +0.48(+4.57%) |
Jul 07, 2008 | 10.69 | 10.73 | 10.43 | 10.52 | 1,614,000 | -0.13(-1.19%) |
Jul 04, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | +0.00(+0.00%) |
Jul 03, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | -0.05(-0.48%) |
Jul 02, 2008 | 10.82 | 10.91 | 10.70 | 10.70 | 1,253,701 | -0.07(-0.66%) |
Jul 01, 2008 | 10.51 | 10.77 | 10.40 | 10.77 | 1,466,401 | +0.22(+2.13%) |
Jun 30, 2008 | 10.66 | 10.74 | 10.55 | 10.55 | 1,261,863 | -0.15(-1.36%) |
Jun 27, 2008 | 10.90 | 10.92 | 10.64 | 10.69 | 2,443,218 | -0.21(-1.92%) |
Jun 26, 2008 | 11.14 | 11.20 | 10.90 | 10.90 | 1,544,085 | -0.32(-2.85%) |
Jun 25, 2008 | 11.10 | 11.36 | 11.05 | 11.22 | 1,645,262 | +0.13(+1.21%) |
Jun 24, 2008 | 11.00 | 11.18 | 11.00 | 11.09 | 1,170,073 | +0.02(+0.18%) |
Jun 23, 2008 | 11.15 | 11.20 | 11.07 | 11.07 | 1,064,916 | -0.02(-0.18%) |
Jun 20, 2008 | 11.23 | 11.23 | 11.03 | 11.09 | 2,231,596 | -0.17(-1.47%) |
Jun 19, 2008 | 11.28 | 11.31 | 11.11 | 11.25 | 1,229,848 | -0.07(-0.59%) |
Jun 18, 2008 | 11.32 | 11.40 | 11.21 | 11.32 | 1,772,956 | -0.03(-0.28%) |
Jun 17, 2008 | 11.51 | 11.53 | 11.34 | 11.35 | 1,854,624 | -0.08(-0.72%) |
Jun 16, 2008 | 11.38 | 11.45 | 11.28 | 11.43 | 2,660,148 | -0.01(-0.10%) |
Jun 13, 2008 | 11.66 | 11.66 | 11.33 | 11.45 | 1,793,510 | -0.11(-0.96%) |
Jun 12, 2008 | 11.49 | 11.67 | 11.47 | 11.56 | 1,096,062 | +0.12(+1.07%) |
Jun 11, 2008 | 11.65 | 11.68 | 11.43 | 11.43 | 1,731,997 | -0.22(-1.89%) |
Jun 10, 2008 | 11.67 | 11.73 | 11.44 | 11.65 | 1,687,549 | +0.08(+0.68%) |
Jun 09, 2008 | 11.75 | 11.83 | 11.55 | 11.58 | 2,358,676 | -0.09(-0.74%) |
Jun 06, 2008 | 11.88 | 11.93 | 11.66 | 11.66 | 1,695,587 | -0.28(-2.34%) |
Jun 05, 2008 | 11.89 | 12.01 | 11.80 | 11.94 | 3,077,267 | +0.08(+0.70%) |
Jun 04, 2008 | 11.84 | 11.93 | 11.77 | 11.86 | 3,020,964 | -0.04(-0.30%) |
Jun 03, 2008 | 11.80 | 11.92 | 11.75 | 11.90 | 3,025,093 | +0.11(+0.97%) |
Jun 02, 2008 | 11.79 | 11.79 | 11.60 | 11.78 | 2,420,873 | +0.02(+0.20%) |
May 30, 2008 | 11.69 | 11.78 | 11.54 | 11.76 | 2,539,619 | +0.11(+0.91%) |
May 29, 2008 | 11.62 | 11.71 | 11.54 | 11.65 | 3,293,038 | +0.03(+0.27%) |
May 28, 2008 | 11.61 | 11.63 | 11.41 | 11.62 | 2,892,210 | +0.01(+0.10%) |
May 27, 2008 | 11.49 | 11.61 | 11.40 | 11.61 | 4,627,272 | +0.11(+1.00%) |
May 26, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 2,940,566 | -0.02(-0.21%) |
May 22, 2008 | 11.16 | 11.52 | 11.16 | 11.52 | 3,385,554 | +0.35(+3.11%) |
May 21, 2008 | 11.24 | 11.25 | 11.10 | 11.17 | 3,042,743 | -0.06(-0.53%) |
May 20, 2008 | 11.15 | 11.23 | 11.06 | 11.23 | 1,814,416 | +0.07(+0.60%) |
May 19, 2008 | 11.20 | 11.24 | 11.11 | 11.16 | 1,341,685 | +0.05(+0.43%) |
May 16, 2008 | 11.24 | 11.30 | 11.11 | 11.11 | 1,458,582 | -0.07(-0.67%) |
May 15, 2008 | 11.17 | 11.21 | 11.06 | 11.19 | 2,086,932 | -0.03(-0.28%) |
May 14, 2008 | 11.12 | 11.28 | 11.07 | 11.22 | 1,576,473 | +0.15(+1.35%) |
May 13, 2008 | 11.04 | 11.10 | 10.93 | 11.07 | 1,463,170 | +0.04(+0.32%) |
May 12, 2008 | 11.01 | 11.06 | 10.96 | 11.04 | 1,588,355 | +0.04(+0.39%) |
May 09, 2008 | 10.87 | 11.00 | 10.81 | 10.99 | 1,306,393 | +0.02(+0.14%) |
May 08, 2008 | 10.98 | 11.01 | 10.87 | 10.98 | 2,065,652 | +0.07(+0.61%) |
May 07, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 3,153,264 | -0.07(-0.61%) |
May 06, 2008 | 10.87 | 10.98 | 10.76 | 10.98 | 1,449,002 | +0.09(+0.80%) |
May 05, 2008 | 10.91 | 10.96 | 10.85 | 10.89 | 1,700,302 | -0.07(-0.68%) |
May 02, 2008 | 11.10 | 11.20 | 10.87 | 10.96 | 1,605,937 | -0.05(-0.46%) |