Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.585 | 9.853 | 9.555 | 9.612 | 31,479,898 | -0.12(-1.26%) |
Jul 30, 2008 | 9.746 | 9.944 | 9.578 | 9.734 | 30,631,730 | -0.01(-0.12%) |
Jul 29, 2008 | 9.746 | 9.960 | 9.517 | 9.746 | 41,033,924 | +0.28(+2.99%) |
Jul 28, 2008 | 9.692 | 9.731 | 9.372 | 9.463 | 29,226,618 | -0.24(-2.44%) |
Jul 25, 2008 | 9.318 | 9.712 | 9.318 | 9.700 | 50,123,812 | +0.39(+4.14%) |
Jul 24, 2008 | 9.628 | 9.704 | 9.234 | 9.314 | 44,470,508 | -0.38(-3.90%) |
Jul 23, 2008 | 9.731 | 9.979 | 9.597 | 9.692 | 34,280,124 | +0.13(+1.36%) |
Jul 22, 2008 | 9.078 | 9.589 | 9.078 | 9.563 | 49,312,504 | +0.37(+4.07%) |
Jul 21, 2008 | 9.173 | 9.246 | 9.127 | 9.188 | 43,363,364 | +0.03(+0.33%) |
Jul 18, 2008 | 9.192 | 9.269 | 9.062 | 9.158 | 60,234,104 | -0.08(-0.91%) |
Jul 17, 2008 | 9.311 | 9.498 | 8.982 | 9.242 | 209,146,832 | -1.49(-13.88%) |
Jul 16, 2008 | 10.45 | 10.82 | 10.21 | 10.73 | 55,690,780 | +0.46(+4.50%) |
Jul 15, 2008 | 10.35 | 10.55 | 9.910 | 10.27 | 48,454,064 | -0.23(-2.18%) |
Jul 14, 2008 | 10.81 | 10.85 | 10.37 | 10.50 | 32,582,094 | -0.20(-1.86%) |
Jul 11, 2008 | 10.62 | 10.86 | 10.40 | 10.70 | 35,559,312 | -0.06(-0.60%) |
Jul 10, 2008 | 10.72 | 10.88 | 10.49 | 10.76 | 32,230,248 | +0.09(+0.82%) |
Jul 09, 2008 | 10.99 | 11.12 | 10.67 | 10.67 | 45,001,320 | -0.27(-2.44%) |
Jul 08, 2008 | 10.31 | 10.95 | 10.20 | 10.94 | 49,398,576 | +0.66(+6.43%) |
Jul 07, 2008 | 10.27 | 10.41 | 10.02 | 10.28 | 36,764,588 | +0.05(+0.45%) |
Jul 04, 2008 | 10.35 | 10.48 | 10.22 | 10.23 | 17,204,752 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.48 | 10.22 | 10.23 | 17,204,752 | -0.12(-1.14%) |
Jul 02, 2008 | 10.69 | 10.69 | 10.32 | 10.35 | 31,688,100 | -0.24(-2.27%) |
Jul 01, 2008 | 10.32 | 10.67 | 10.30 | 10.59 | 42,002,832 | +0.16(+1.50%) |
Jun 30, 2008 | 10.48 | 10.56 | 10.27 | 10.44 | 34,672,692 | -0.11(-1.01%) |
Jun 27, 2008 | 10.49 | 10.69 | 10.37 | 10.54 | 37,091,080 | +0.01(+0.07%) |
Jun 26, 2008 | 10.67 | 10.67 | 10.51 | 10.54 | 40,713,336 | -0.22(-2.02%) |
Jun 25, 2008 | 10.73 | 10.92 | 10.69 | 10.75 | 33,214,862 | +0.06(+0.57%) |
Jun 24, 2008 | 10.52 | 10.86 | 10.46 | 10.69 | 34,219,552 | +0.10(+0.97%) |
Jun 23, 2008 | 10.85 | 10.85 | 10.50 | 10.59 | 39,534,156 | -0.17(-1.56%) |
Jun 20, 2008 | 11.02 | 11.02 | 10.72 | 10.76 | 46,899,696 | -0.38(-3.43%) |
Jun 19, 2008 | 11.07 | 11.19 | 10.82 | 11.14 | 29,648,234 | +0.09(+0.83%) |
Jun 18, 2008 | 10.97 | 11.20 | 10.85 | 11.05 | 35,381,788 | +0.05(+0.42%) |
Jun 17, 2008 | 10.96 | 11.08 | 10.88 | 11.00 | 37,867,324 | +0.06(+0.56%) |
Jun 16, 2008 | 10.90 | 11.01 | 10.78 | 10.94 | 45,505,988 | +0.10(+0.95%) |
Jun 13, 2008 | 10.86 | 10.96 | 10.69 | 10.84 | 45,174,796 | +0.11(+1.07%) |
Jun 12, 2008 | 10.67 | 10.92 | 10.64 | 10.72 | 43,733,072 | +0.14(+1.30%) |
Jun 11, 2008 | 10.98 | 11.04 | 10.56 | 10.59 | 53,337,608 | -0.48(-4.35%) |
Jun 10, 2008 | 10.97 | 11.13 | 10.87 | 11.07 | 28,637,540 | -0.03(-0.31%) |
Jun 09, 2008 | 11.16 | 11.30 | 10.90 | 11.10 | 32,028,670 | -0.07(-0.65%) |
Jun 06, 2008 | 11.38 | 11.42 | 11.11 | 11.17 | 33,585,728 | -0.31(-2.66%) |
Jun 05, 2008 | 11.49 | 11.58 | 11.35 | 11.48 | 25,187,714 | +0.06(+0.57%) |
Jun 04, 2008 | 11.12 | 11.57 | 11.09 | 11.41 | 35,752,128 | +0.23(+2.08%) |
Jun 03, 2008 | 11.26 | 11.55 | 11.03 | 11.18 | 44,160,572 | -0.01(-0.10%) |
Jun 02, 2008 | 11.45 | 11.45 | 11.09 | 11.19 | 31,921,648 | -0.27(-2.33%) |
May 30, 2008 | 11.38 | 11.47 | 11.28 | 11.46 | 26,569,056 | +0.08(+0.67%) |
May 29, 2008 | 11.31 | 11.50 | 11.31 | 11.38 | 29,338,496 | +0.06(+0.54%) |
May 28, 2008 | 11.60 | 11.67 | 11.11 | 11.32 | 39,855,316 | -0.27(-2.34%) |
May 27, 2008 | 11.54 | 11.83 | 11.48 | 11.59 | 39,582,860 | +0.07(+0.60%) |
May 26, 2008 | 11.53 | 11.62 | 11.43 | 11.53 | 26,375,390 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.62 | 11.43 | 11.53 | 26,375,390 | -0.14(-1.21%) |
May 22, 2008 | 11.46 | 11.74 | 11.43 | 11.67 | 28,729,264 | +0.18(+1.60%) |
May 21, 2008 | 11.77 | 11.82 | 11.37 | 11.48 | 40,521,316 | -0.21(-1.76%) |
May 20, 2008 | 11.74 | 11.83 | 11.57 | 11.69 | 26,238,354 | -0.10(-0.87%) |
May 19, 2008 | 11.91 | 11.98 | 11.71 | 11.79 | 23,530,692 | -0.11(-0.93%) |
May 16, 2008 | 12.25 | 12.26 | 11.72 | 11.90 | 49,683,352 | -0.29(-2.38%) |
May 15, 2008 | 11.90 | 12.20 | 11.79 | 12.19 | 29,846,874 | +0.27(+2.27%) |
May 14, 2008 | 11.95 | 12.19 | 11.87 | 11.92 | 30,479,578 | -0.07(-0.60%) |
May 13, 2008 | 11.83 | 12.04 | 11.73 | 12.00 | 34,607,480 | +0.11(+0.93%) |
May 12, 2008 | 11.55 | 11.91 | 11.53 | 11.88 | 35,816,852 | +0.43(+3.73%) |
May 09, 2008 | 11.45 | 11.53 | 11.19 | 11.46 | 21,204,684 | -0.08(-0.66%) |
May 08, 2008 | 11.43 | 11.65 | 11.34 | 11.53 | 26,096,040 | +0.15(+1.34%) |
May 07, 2008 | 11.64 | 11.79 | 11.33 | 11.38 | 32,226,430 | -0.38(-3.22%) |
May 06, 2008 | 11.71 | 11.82 | 11.60 | 11.76 | 27,638,656 | -0.03(-0.23%) |
May 05, 2008 | 11.80 | 11.97 | 11.75 | 11.79 | 24,298,690 | -0.10(-0.80%) |
May 02, 2008 | 12.16 | 12.17 | 11.71 | 11.88 | 42,680,096 | -0.26(-2.11%) |