Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.44 | 10.55 | 10.42 | 10.45 | 2,081,279 | -0.02(-0.18%) |
Jul 30, 2008 | 10.47 | 10.56 | 10.31 | 10.47 | 3,036,325 | +0.10(+0.97%) |
Jul 29, 2008 | 10.37 | 10.37 | 10.20 | 10.37 | 3,103,073 | +0.33(+3.24%) |
Jul 28, 2008 | 10.17 | 10.18 | 10.04 | 10.05 | 2,512,348 | -0.14(-1.33%) |
Jul 25, 2008 | 10.14 | 10.19 | 10.09 | 10.18 | 3,571,588 | -0.03(-0.26%) |
Jul 24, 2008 | 10.36 | 10.38 | 10.17 | 10.21 | 4,490,789 | -0.20(-1.95%) |
Jul 23, 2008 | 10.40 | 10.42 | 10.35 | 10.41 | 3,787,919 | +0.09(+0.90%) |
Jul 22, 2008 | 10.30 | 10.37 | 10.25 | 10.32 | 6,734,248 | -0.75(-6.74%) |
Jul 21, 2008 | 11.04 | 11.08 | 11.00 | 11.07 | 3,379,727 | -0.07(-0.65%) |
Jul 18, 2008 | 11.09 | 11.17 | 11.00 | 11.14 | 2,575,292 | +0.02(+0.22%) |
Jul 17, 2008 | 11.03 | 11.14 | 11.01 | 11.11 | 3,040,174 | +0.11(+1.03%) |
Jul 16, 2008 | 10.88 | 11.01 | 10.85 | 11.00 | 3,773,030 | +0.13(+1.21%) |
Jul 15, 2008 | 10.83 | 10.99 | 10.76 | 10.87 | 3,738,182 | -0.12(-1.10%) |
Jul 14, 2008 | 11.07 | 11.11 | 10.96 | 10.99 | 3,410,138 | -0.05(-0.41%) |
Jul 11, 2008 | 11.11 | 11.14 | 10.93 | 11.04 | 4,016,385 | -0.15(-1.32%) |
Jul 10, 2008 | 11.08 | 11.19 | 11.03 | 11.18 | 4,213,532 | +0.08(+0.71%) |
Jul 09, 2008 | 11.19 | 11.29 | 11.10 | 11.10 | 5,149,051 | -0.02(-0.17%) |
Jul 08, 2008 | 11.06 | 11.13 | 10.99 | 11.12 | 2,669,964 | +0.24(+2.18%) |
Jul 07, 2008 | 10.95 | 11.01 | 10.84 | 10.89 | 2,205,045 | -0.20(-1.77%) |
Jul 04, 2008 | 11.17 | 11.20 | 11.05 | 11.08 | 3,124,752 | +0.00(+0.00%) |
Jul 03, 2008 | 11.17 | 11.20 | 11.05 | 11.08 | 3,124,752 | +0.12(+1.11%) |
Jul 02, 2008 | 11.05 | 11.13 | 10.95 | 10.96 | 4,094,910 | +0.25(+2.31%) |
Jul 01, 2008 | 10.68 | 10.80 | 10.57 | 10.71 | 3,825,685 | +0.02(+0.21%) |
Jun 30, 2008 | 10.71 | 10.78 | 10.67 | 10.69 | 2,221,721 | +0.11(+1.00%) |
Jun 27, 2008 | 10.65 | 10.67 | 10.56 | 10.58 | 1,871,187 | -0.00(-0.04%) |
Jun 26, 2008 | 10.76 | 10.78 | 10.58 | 10.59 | 1,809,568 | -0.27(-2.50%) |
Jun 25, 2008 | 10.71 | 10.94 | 10.69 | 10.86 | 3,449,684 | +0.24(+2.30%) |
Jun 24, 2008 | 10.62 | 10.69 | 10.60 | 10.61 | 2,153,856 | -0.04(-0.40%) |
Jun 23, 2008 | 10.63 | 10.70 | 10.57 | 10.66 | 1,345,118 | +0.04(+0.33%) |
Jun 20, 2008 | 10.69 | 10.71 | 10.57 | 10.62 | 2,854,812 | -0.18(-1.63%) |
Jun 19, 2008 | 10.79 | 10.83 | 10.72 | 10.80 | 1,669,581 | -0.11(-1.05%) |
Jun 18, 2008 | 10.90 | 10.94 | 10.81 | 10.91 | 2,332,763 | -0.14(-1.26%) |
Jun 17, 2008 | 11.10 | 11.11 | 11.03 | 11.05 | 3,754,404 | +0.03(+0.30%) |
Jun 16, 2008 | 10.98 | 11.05 | 10.92 | 11.02 | 3,465,593 | -0.04(-0.35%) |
Jun 13, 2008 | 10.95 | 11.09 | 10.95 | 11.06 | 3,034,888 | +0.10(+0.93%) |
Jun 12, 2008 | 10.95 | 11.01 | 10.89 | 10.96 | 4,444,089 | +0.06(+0.51%) |
Jun 11, 2008 | 10.98 | 11.01 | 10.88 | 10.90 | 4,683,677 | +0.08(+0.74%) |
Jun 10, 2008 | 10.84 | 10.92 | 10.75 | 10.82 | 3,448,746 | -0.16(-1.43%) |
Jun 09, 2008 | 11.03 | 11.06 | 10.90 | 10.98 | 9,935,009 | -0.09(-0.82%) |
Jun 06, 2008 | 11.19 | 11.29 | 11.06 | 11.07 | 6,384,853 | -0.32(-2.81%) |
Jun 05, 2008 | 11.20 | 11.39 | 11.17 | 11.39 | 3,411,895 | +0.21(+1.89%) |
Jun 04, 2008 | 11.23 | 11.24 | 11.14 | 11.18 | 3,923,760 | -0.15(-1.29%) |
Jun 03, 2008 | 11.38 | 11.39 | 11.27 | 11.32 | 5,094,229 | +0.02(+0.15%) |
Jun 02, 2008 | 11.36 | 11.36 | 11.25 | 11.31 | 3,056,694 | -0.25(-2.16%) |
May 30, 2008 | 11.55 | 11.60 | 11.53 | 11.56 | 1,483,668 | -0.00(-0.01%) |
May 29, 2008 | 11.49 | 11.62 | 11.47 | 11.56 | 2,534,205 | +0.01(+0.12%) |
May 28, 2008 | 11.48 | 11.55 | 11.43 | 11.54 | 2,396,005 | -0.05(-0.44%) |
May 27, 2008 | 11.58 | 11.63 | 11.50 | 11.60 | 1,766,539 | -0.09(-0.79%) |
May 26, 2008 | 11.74 | 11.76 | 11.66 | 11.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.74 | 11.76 | 11.66 | 11.69 | 2,390,965 | -0.15(-1.28%) |
May 22, 2008 | 11.76 | 11.87 | 11.72 | 11.84 | 3,366,000 | +0.20(+1.73%) |
May 21, 2008 | 11.76 | 11.80 | 11.63 | 11.64 | 2,617,644 | -0.19(-1.65%) |
May 20, 2008 | 11.85 | 11.87 | 11.76 | 11.83 | 3,613,404 | -0.02(-0.14%) |
May 19, 2008 | 11.88 | 11.94 | 11.83 | 11.85 | 1,848,414 | -0.15(-1.22%) |
May 16, 2008 | 11.96 | 12.03 | 11.87 | 12.00 | 3,964,109 | -0.08(-0.68%) |
May 15, 2008 | 11.99 | 12.08 | 11.93 | 12.08 | 3,497,329 | +0.10(+0.82%) |
May 14, 2008 | 11.99 | 12.07 | 11.97 | 11.98 | 1,931,465 | +0.01(+0.07%) |
May 13, 2008 | 12.00 | 12.05 | 11.93 | 11.97 | 2,088,292 | +0.03(+0.26%) |
May 12, 2008 | 11.90 | 11.96 | 11.83 | 11.94 | 2,781,789 | +0.29(+2.47%) |
May 09, 2008 | 11.63 | 11.72 | 11.57 | 11.65 | 2,382,389 | -0.00(-0.01%) |
May 08, 2008 | 11.56 | 11.71 | 11.53 | 11.65 | 3,248,994 | -0.03(-0.22%) |
May 07, 2008 | 11.85 | 11.88 | 11.68 | 11.68 | 3,743,572 | -0.27(-2.25%) |
May 06, 2008 | 11.85 | 11.95 | 11.81 | 11.95 | 2,124,941 | -0.07(-0.55%) |
May 05, 2008 | 11.99 | 12.05 | 11.97 | 12.01 | 1,769,397 | +0.07(+0.55%) |
May 02, 2008 | 11.93 | 12.04 | 11.86 | 11.95 | 2,958,813 | +0.22(+1.87%) |