Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.09 | 10.49 | 10.08 | 10.36 | 12,852,534 | +0.09(+0.91%) |
Jul 30, 2008 | 10.28 | 10.38 | 9.972 | 10.27 | 3,464,038 | +0.01(+0.10%) |
Jul 29, 2008 | 10.26 | 10.44 | 10.12 | 10.26 | 3,507,220 | +0.01(+0.10%) |
Jul 28, 2008 | 10.34 | 10.56 | 10.19 | 10.25 | 1,808,696 | -0.15(-1.46%) |
Jul 25, 2008 | 10.21 | 10.57 | 10.21 | 10.40 | 1,827,529 | +0.20(+1.97%) |
Jul 24, 2008 | 10.81 | 10.81 | 10.14 | 10.20 | 2,578,707 | -0.56(-5.24%) |
Jul 23, 2008 | 10.57 | 10.84 | 10.34 | 10.76 | 2,482,430 | +0.23(+2.19%) |
Jul 22, 2008 | 10.21 | 10.58 | 10.09 | 10.53 | 2,660,434 | +0.22(+2.09%) |
Jul 21, 2008 | 10.21 | 10.34 | 10.00 | 10.32 | 1,560,175 | +0.20(+1.94%) |
Jul 18, 2008 | 10.24 | 10.24 | 9.953 | 10.12 | 2,334,119 | -0.10(-1.01%) |
Jul 17, 2008 | 10.25 | 10.36 | 9.928 | 10.22 | 2,608,882 | -0.03(-0.29%) |
Jul 16, 2008 | 9.571 | 10.25 | 9.507 | 10.25 | 3,101,385 | +0.65(+6.73%) |
Jul 15, 2008 | 9.747 | 9.806 | 9.448 | 9.605 | 9,017,400 | -0.15(-1.56%) |
Jul 14, 2008 | 10.29 | 10.33 | 9.757 | 9.757 | 2,559,225 | -0.47(-4.60%) |
Jul 11, 2008 | 10.06 | 10.49 | 10.00 | 10.23 | 2,340,308 | -0.01(-0.10%) |
Jul 10, 2008 | 9.953 | 10.36 | 9.953 | 10.24 | 2,041,630 | +0.28(+2.86%) |
Jul 09, 2008 | 10.53 | 10.65 | 9.904 | 9.953 | 1,980,776 | -0.62(-5.84%) |
Jul 08, 2008 | 10.01 | 10.81 | 9.923 | 10.57 | 2,167,440 | +0.60(+5.99%) |
Jul 07, 2008 | 10.14 | 10.17 | 9.801 | 9.972 | 2,398,509 | -0.09(-0.88%) |
Jul 04, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | -0.09(-0.87%) |
Jul 02, 2008 | 10.33 | 10.35 | 10.10 | 10.15 | 2,017,153 | -0.16(-1.57%) |
Jul 01, 2008 | 10.18 | 10.40 | 9.999 | 10.31 | 2,421,517 | +0.07(+0.67%) |
Jun 30, 2008 | 10.19 | 10.46 | 10.17 | 10.24 | 2,045,595 | -0.05(-0.48%) |
Jun 27, 2008 | 10.29 | 10.44 | 10.20 | 10.29 | 3,369,222 | +0.02(+0.24%) |
Jun 26, 2008 | 10.43 | 10.53 | 10.23 | 10.27 | 1,569,207 | -0.29(-2.74%) |
Jun 25, 2008 | 10.52 | 10.76 | 10.41 | 10.56 | 1,748,797 | +0.08(+0.75%) |
Jun 24, 2008 | 10.49 | 10.63 | 10.36 | 10.48 | 1,484,225 | -0.01(-0.14%) |
Jun 23, 2008 | 10.65 | 10.66 | 10.49 | 10.49 | 2,324,128 | -0.08(-0.74%) |
Jun 20, 2008 | 10.80 | 10.86 | 10.49 | 10.57 | 1,887,552 | -0.16(-1.46%) |
Jun 19, 2008 | 10.45 | 10.73 | 10.43 | 10.73 | 1,424,179 | +0.28(+2.67%) |
Jun 18, 2008 | 10.45 | 10.62 | 10.34 | 10.45 | 1,537,106 | -0.03(-0.33%) |
Jun 17, 2008 | 10.78 | 11.13 | 10.48 | 10.48 | 1,762,024 | -0.16(-1.47%) |
Jun 16, 2008 | 10.41 | 10.65 | 10.29 | 10.64 | 1,862,883 | +0.20(+1.88%) |
Jun 13, 2008 | 10.37 | 10.44 | 10.17 | 10.44 | 1,344,264 | +0.16(+1.52%) |
Jun 12, 2008 | 10.20 | 10.40 | 10.15 | 10.29 | 1,424,063 | +0.12(+1.16%) |
Jun 11, 2008 | 10.25 | 10.38 | 10.15 | 10.17 | 2,160,785 | -0.08(-0.77%) |
Jun 10, 2008 | 10.24 | 10.42 | 10.19 | 10.25 | 2,053,454 | -0.17(-1.65%) |
Jun 09, 2008 | 10.86 | 10.93 | 10.41 | 10.42 | 1,804,525 | -0.36(-3.36%) |
Jun 06, 2008 | 11.02 | 11.09 | 10.74 | 10.78 | 1,414,243 | -0.34(-3.08%) |
Jun 05, 2008 | 10.92 | 11.12 | 10.88 | 11.12 | 1,281,120 | +0.22(+2.02%) |
Jun 04, 2008 | 10.88 | 11.03 | 10.82 | 10.90 | 1,670,808 | +0.00(+0.04%) |
Jun 03, 2008 | 10.96 | 11.01 | 10.76 | 10.90 | 1,555,112 | -0.01(-0.13%) |
Jun 02, 2008 | 11.11 | 11.14 | 10.88 | 10.91 | 1,844,448 | -0.22(-1.94%) |
May 30, 2008 | 11.22 | 11.24 | 11.07 | 11.13 | 1,396,053 | -0.10(-0.87%) |
May 29, 2008 | 11.13 | 11.24 | 11.10 | 11.23 | 1,147,177 | +0.09(+0.79%) |
May 28, 2008 | 11.17 | 11.26 | 11.06 | 11.14 | 1,199,321 | +0.01(+0.09%) |
May 27, 2008 | 11.01 | 11.20 | 10.99 | 11.13 | 1,559,673 | +0.22(+1.98%) |
May 26, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 1,268,648 | -0.04(-0.36%) |
May 22, 2008 | 10.95 | 11.05 | 10.91 | 10.95 | 1,784,112 | +0.00(+0.00%) |
May 21, 2008 | 11.07 | 11.16 | 10.90 | 10.95 | 2,140,244 | -0.06(-0.58%) |
May 20, 2008 | 11.10 | 11.12 | 10.95 | 11.02 | 1,070,533 | -0.12(-1.06%) |
May 19, 2008 | 11.18 | 11.24 | 11.04 | 11.13 | 1,022,666 | -0.02(-0.22%) |
May 16, 2008 | 11.23 | 11.34 | 11.12 | 11.16 | 1,345,092 | -0.11(-0.96%) |
May 15, 2008 | 11.18 | 11.27 | 11.03 | 11.27 | 1,085,885 | +0.06(+0.57%) |
May 14, 2008 | 11.12 | 11.20 | 11.09 | 11.20 | 1,870,354 | +0.08(+0.70%) |
May 13, 2008 | 11.09 | 11.12 | 11.07 | 11.12 | 1,576,537 | +0.01(+0.09%) |
May 12, 2008 | 10.83 | 11.13 | 10.80 | 11.11 | 2,966,862 | +0.35(+3.28%) |
May 09, 2008 | 10.76 | 10.83 | 10.73 | 10.76 | 878,842 | -0.05(-0.50%) |
May 08, 2008 | 10.93 | 11.00 | 10.79 | 10.82 | 1,448,636 | -0.12(-1.08%) |
May 07, 2008 | 11.34 | 11.34 | 10.91 | 10.93 | 1,246,978 | -0.36(-3.17%) |
May 06, 2008 | 11.17 | 11.34 | 11.17 | 11.29 | 1,440,345 | +0.04(+0.35%) |
May 05, 2008 | 11.32 | 11.32 | 11.16 | 11.25 | 1,276,080 | -0.05(-0.48%) |
May 02, 2008 | 11.51 | 11.54 | 11.27 | 11.31 | 1,315,572 | -0.09(-0.77%) |