Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.48 | 10.85 | 10.37 | 10.46 | 14,376,902 | -0.21(-2.01%) |
Jul 30, 2008 | 10.70 | 10.95 | 10.42 | 10.68 | 10,191,496 | +0.06(+0.55%) |
Jul 29, 2008 | 10.62 | 10.86 | 10.35 | 10.62 | 13,405,538 | +0.15(+1.43%) |
Jul 28, 2008 | 10.45 | 10.80 | 10.32 | 10.47 | 14,271,957 | -0.10(-0.98%) |
Jul 25, 2008 | 10.70 | 10.87 | 10.52 | 10.57 | 10,853,384 | -0.10(-0.91%) |
Jul 24, 2008 | 11.10 | 11.19 | 10.61 | 10.67 | 9,558,080 | -0.50(-4.47%) |
Jul 23, 2008 | 10.84 | 11.53 | 10.73 | 11.17 | 14,931,834 | +0.36(+3.30%) |
Jul 22, 2008 | 10.50 | 10.81 | 10.32 | 10.81 | 8,875,219 | +0.22(+2.08%) |
Jul 21, 2008 | 10.76 | 10.87 | 10.51 | 10.59 | 6,680,742 | -0.18(-1.69%) |
Jul 18, 2008 | 11.10 | 11.10 | 10.61 | 10.78 | 12,674,761 | +0.05(+0.42%) |
Jul 17, 2008 | 10.49 | 10.87 | 10.26 | 10.73 | 12,115,668 | +0.23(+2.16%) |
Jul 16, 2008 | 10.02 | 10.56 | 9.926 | 10.50 | 11,912,039 | +0.51(+5.13%) |
Jul 15, 2008 | 9.900 | 10.16 | 9.588 | 9.991 | 21,088,320 | +0.01(+0.13%) |
Jul 14, 2008 | 10.04 | 10.24 | 9.932 | 9.978 | 13,750,004 | +0.08(+0.79%) |
Jul 11, 2008 | 10.27 | 10.31 | 9.627 | 9.900 | 20,455,028 | -0.45(-4.39%) |
Jul 10, 2008 | 10.56 | 10.74 | 10.27 | 10.35 | 18,527,240 | -0.16(-1.54%) |
Jul 09, 2008 | 10.85 | 10.91 | 10.51 | 10.52 | 14,666,080 | -0.36(-3.28%) |
Jul 08, 2008 | 10.37 | 10.94 | 10.33 | 10.87 | 19,016,756 | +0.58(+5.61%) |
Jul 07, 2008 | 10.72 | 10.88 | 10.19 | 10.30 | 25,583,088 | -0.38(-3.59%) |
Jul 04, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | +0.00(+0.00%) |
Jul 03, 2008 | 10.85 | 10.94 | 10.64 | 10.68 | 6,887,511 | -0.16(-1.44%) |
Jul 02, 2008 | 11.08 | 11.19 | 10.82 | 10.83 | 12,977,628 | -0.25(-2.23%) |
Jul 01, 2008 | 10.68 | 11.16 | 10.61 | 11.08 | 16,856,884 | +0.26(+2.40%) |
Jun 30, 2008 | 10.89 | 11.18 | 10.73 | 10.82 | 19,424,598 | -0.05(-0.42%) |
Jun 27, 2008 | 10.80 | 11.00 | 10.52 | 10.87 | 26,007,564 | +0.05(+0.48%) |
Jun 26, 2008 | 10.93 | 10.99 | 10.74 | 10.81 | 16,896,756 | -0.15(-1.36%) |
Jun 25, 2008 | 10.90 | 11.30 | 10.90 | 10.96 | 14,645,792 | +0.09(+0.84%) |
Jun 24, 2008 | 10.87 | 11.04 | 10.67 | 10.87 | 21,721,172 | -0.10(-0.89%) |
Jun 23, 2008 | 11.40 | 11.43 | 10.93 | 10.97 | 18,250,020 | -0.36(-3.15%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.26 | 11.33 | 19,218,682 | -0.27(-2.35%) |
Jun 19, 2008 | 11.33 | 11.67 | 11.24 | 11.60 | 14,422,360 | +0.25(+2.17%) |
Jun 18, 2008 | 11.56 | 11.63 | 11.31 | 11.35 | 11,748,503 | -0.33(-2.83%) |
Jun 17, 2008 | 11.76 | 11.81 | 11.63 | 11.68 | 10,122,368 | +0.04(+0.33%) |
Jun 16, 2008 | 11.54 | 11.78 | 11.50 | 11.65 | 14,783,355 | -0.04(-0.33%) |
Jun 13, 2008 | 11.59 | 11.68 | 11.39 | 11.68 | 9,958,971 | +0.15(+1.29%) |
Jun 12, 2008 | 11.33 | 11.70 | 11.33 | 11.54 | 15,724,222 | +0.24(+2.13%) |
Jun 11, 2008 | 11.37 | 11.55 | 11.22 | 11.30 | 17,793,560 | -0.19(-1.64%) |
Jun 10, 2008 | 11.28 | 11.73 | 10.84 | 11.48 | 23,198,802 | +0.45(+4.12%) |
Jun 09, 2008 | 11.28 | 11.29 | 10.93 | 11.03 | 17,712,538 | -0.12(-1.05%) |
Jun 06, 2008 | 11.43 | 11.45 | 11.12 | 11.15 | 16,039,391 | -0.46(-3.97%) |
Jun 05, 2008 | 11.31 | 11.76 | 11.30 | 11.61 | 25,698,468 | +0.05(+0.45%) |
Jun 04, 2008 | 11.70 | 11.76 | 11.41 | 11.55 | 14,279,344 | -0.13(-1.11%) |
Jun 03, 2008 | 11.73 | 11.95 | 11.53 | 11.68 | 15,378,938 | -0.03(-0.22%) |
Jun 02, 2008 | 11.83 | 11.85 | 11.49 | 11.71 | 11,059,835 | -0.14(-1.15%) |
May 30, 2008 | 12.01 | 12.01 | 11.70 | 11.85 | 11,718,491 | -0.18(-1.46%) |
May 29, 2008 | 11.76 | 12.11 | 11.64 | 12.02 | 11,961,343 | +0.20(+1.70%) |
May 28, 2008 | 11.76 | 11.95 | 11.64 | 11.82 | 11,718,277 | +0.07(+0.61%) |
May 27, 2008 | 11.67 | 11.95 | 11.59 | 11.75 | 16,462,906 | +0.10(+0.89%) |
May 26, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 14,971,031 | -0.23(-1.91%) |
May 22, 2008 | 11.66 | 12.00 | 11.54 | 11.87 | 11,169,317 | +0.14(+1.22%) |
May 21, 2008 | 12.18 | 12.27 | 11.69 | 11.73 | 10,275,540 | -0.40(-3.27%) |
May 20, 2008 | 12.11 | 12.25 | 11.97 | 12.13 | 13,024,159 | -0.02(-0.16%) |
May 19, 2008 | 11.96 | 12.27 | 11.93 | 12.15 | 11,201,543 | +0.18(+1.52%) |
May 16, 2008 | 12.42 | 12.42 | 11.80 | 11.96 | 15,920,005 | -0.49(-3.91%) |
May 15, 2008 | 12.35 | 12.50 | 12.18 | 12.45 | 11,998,380 | +0.15(+1.21%) |
May 14, 2008 | 12.04 | 12.37 | 11.93 | 12.30 | 12,020,356 | +0.32(+2.65%) |
May 13, 2008 | 11.97 | 12.09 | 11.87 | 11.98 | 15,352,972 | +0.02(+0.16%) |
May 12, 2008 | 11.68 | 12.06 | 11.61 | 11.96 | 14,913,831 | +0.32(+2.73%) |
May 09, 2008 | 11.56 | 11.69 | 11.39 | 11.65 | 14,469,971 | +0.06(+0.56%) |
May 08, 2008 | 12.31 | 12.35 | 11.54 | 11.58 | 25,273,334 | -0.26(-2.19%) |
May 07, 2008 | 12.04 | 12.22 | 11.81 | 11.84 | 15,401,128 | -0.21(-1.78%) |
May 06, 2008 | 11.75 | 12.19 | 11.70 | 12.05 | 13,983,480 | +0.19(+1.64%) |
May 05, 2008 | 12.03 | 12.07 | 11.79 | 11.86 | 12,589,546 | -0.27(-2.20%) |
May 02, 2008 | 12.21 | 12.44 | 12.02 | 12.13 | 14,607,623 | -0.22(-1.79%) |