Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.589 | 9.856 | 9.558 | 9.615 | 31,469,728 | -0.12(-1.26%) |
Jul 30, 2008 | 9.749 | 9.948 | 9.581 | 9.738 | 30,621,834 | -0.01(-0.12%) |
Jul 29, 2008 | 9.749 | 9.963 | 9.520 | 9.749 | 41,020,668 | +0.28(+2.99%) |
Jul 28, 2008 | 9.696 | 9.734 | 9.375 | 9.466 | 29,217,176 | -0.24(-2.44%) |
Jul 25, 2008 | 9.321 | 9.715 | 9.321 | 9.703 | 50,107,620 | +0.39(+4.14%) |
Jul 24, 2008 | 9.631 | 9.707 | 9.237 | 9.317 | 44,456,144 | -0.38(-3.90%) |
Jul 23, 2008 | 9.734 | 9.982 | 9.600 | 9.696 | 34,269,052 | +0.13(+1.36%) |
Jul 22, 2008 | 9.081 | 9.592 | 9.081 | 9.566 | 49,296,572 | +0.37(+4.07%) |
Jul 21, 2008 | 9.176 | 9.249 | 9.130 | 9.191 | 43,349,356 | +0.03(+0.33%) |
Jul 18, 2008 | 9.195 | 9.272 | 9.065 | 9.161 | 60,214,644 | -0.08(-0.91%) |
Jul 17, 2008 | 9.314 | 9.501 | 8.985 | 9.245 | 209,079,264 | -1.49(-13.88%) |
Jul 16, 2008 | 10.45 | 10.82 | 10.22 | 10.73 | 55,672,788 | +0.46(+4.50%) |
Jul 15, 2008 | 10.35 | 10.55 | 9.913 | 10.27 | 48,438,412 | -0.23(-2.18%) |
Jul 14, 2008 | 10.81 | 10.85 | 10.37 | 10.50 | 32,571,568 | -0.20(-1.86%) |
Jul 11, 2008 | 10.62 | 10.86 | 10.40 | 10.70 | 35,547,824 | -0.06(-0.60%) |
Jul 10, 2008 | 10.72 | 10.89 | 10.50 | 10.77 | 32,219,836 | +0.09(+0.82%) |
Jul 09, 2008 | 10.99 | 11.13 | 10.68 | 10.68 | 44,986,780 | -0.27(-2.44%) |
Jul 08, 2008 | 10.31 | 10.96 | 10.20 | 10.94 | 49,382,616 | +0.66(+6.43%) |
Jul 07, 2008 | 10.27 | 10.41 | 10.02 | 10.28 | 36,752,712 | +0.05(+0.45%) |
Jul 04, 2008 | 10.36 | 10.48 | 10.22 | 10.24 | 17,199,194 | +0.00(+0.00%) |
Jul 03, 2008 | 10.36 | 10.48 | 10.22 | 10.24 | 17,199,194 | -0.12(-1.14%) |
Jul 02, 2008 | 10.69 | 10.69 | 10.33 | 10.36 | 31,677,864 | -0.24(-2.27%) |
Jul 01, 2008 | 10.32 | 10.67 | 10.30 | 10.60 | 41,989,260 | +0.16(+1.50%) |
Jun 30, 2008 | 10.48 | 10.56 | 10.27 | 10.44 | 34,661,492 | -0.11(-1.01%) |
Jun 27, 2008 | 10.49 | 10.69 | 10.37 | 10.55 | 37,079,100 | +0.01(+0.07%) |
Jun 26, 2008 | 10.67 | 10.68 | 10.51 | 10.54 | 40,700,184 | -0.22(-2.02%) |
Jun 25, 2008 | 10.73 | 10.93 | 10.70 | 10.76 | 33,204,132 | +0.06(+0.57%) |
Jun 24, 2008 | 10.52 | 10.86 | 10.47 | 10.70 | 34,208,496 | +0.10(+0.97%) |
Jun 23, 2008 | 10.85 | 10.86 | 10.50 | 10.59 | 39,521,388 | -0.17(-1.56%) |
Jun 20, 2008 | 11.02 | 11.02 | 10.72 | 10.76 | 46,884,544 | -0.38(-3.43%) |
Jun 19, 2008 | 11.07 | 11.20 | 10.82 | 11.14 | 29,638,656 | +0.09(+0.83%) |
Jun 18, 2008 | 10.98 | 11.20 | 10.86 | 11.05 | 35,370,356 | +0.05(+0.42%) |
Jun 17, 2008 | 10.96 | 11.08 | 10.88 | 11.01 | 37,855,092 | +0.06(+0.56%) |
Jun 16, 2008 | 10.91 | 11.02 | 10.78 | 10.94 | 45,491,288 | +0.10(+0.95%) |
Jun 13, 2008 | 10.86 | 10.96 | 10.70 | 10.84 | 45,160,204 | +0.11(+1.07%) |
Jun 12, 2008 | 10.68 | 10.93 | 10.65 | 10.73 | 43,718,944 | +0.14(+1.30%) |
Jun 11, 2008 | 10.99 | 11.04 | 10.56 | 10.59 | 53,320,380 | -0.48(-4.35%) |
Jun 10, 2008 | 10.98 | 11.14 | 10.87 | 11.07 | 28,628,288 | -0.03(-0.31%) |
Jun 09, 2008 | 11.16 | 11.31 | 10.90 | 11.11 | 32,018,324 | -0.07(-0.65%) |
Jun 06, 2008 | 11.38 | 11.43 | 11.11 | 11.18 | 33,574,876 | -0.31(-2.66%) |
Jun 05, 2008 | 11.49 | 11.58 | 11.36 | 11.48 | 25,179,576 | +0.06(+0.57%) |
Jun 04, 2008 | 11.13 | 11.58 | 11.09 | 11.42 | 35,740,580 | +0.23(+2.08%) |
Jun 03, 2008 | 11.27 | 11.55 | 11.03 | 11.19 | 44,146,308 | -0.01(-0.10%) |
Jun 02, 2008 | 11.46 | 11.46 | 11.09 | 11.20 | 31,911,336 | -0.27(-2.33%) |
May 30, 2008 | 11.39 | 11.48 | 11.29 | 11.46 | 26,560,474 | +0.08(+0.67%) |
May 29, 2008 | 11.32 | 11.51 | 11.32 | 11.39 | 29,329,018 | +0.06(+0.54%) |
May 28, 2008 | 11.61 | 11.67 | 11.12 | 11.33 | 39,842,440 | -0.27(-2.34%) |
May 27, 2008 | 11.54 | 11.83 | 11.49 | 11.60 | 39,570,072 | +0.07(+0.60%) |
May 26, 2008 | 11.53 | 11.62 | 11.44 | 11.53 | 26,366,870 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.62 | 11.44 | 11.53 | 26,366,870 | -0.14(-1.21%) |
May 22, 2008 | 11.46 | 11.74 | 11.44 | 11.67 | 28,719,982 | +0.18(+1.60%) |
May 21, 2008 | 11.77 | 11.82 | 11.38 | 11.49 | 40,508,228 | -0.21(-1.76%) |
May 20, 2008 | 11.75 | 11.84 | 11.57 | 11.69 | 26,229,878 | -0.10(-0.87%) |
May 19, 2008 | 11.92 | 11.98 | 11.71 | 11.80 | 23,523,090 | -0.11(-0.93%) |
May 16, 2008 | 12.26 | 12.26 | 11.72 | 11.91 | 49,667,300 | -0.29(-2.38%) |
May 15, 2008 | 11.90 | 12.20 | 11.79 | 12.20 | 29,837,232 | +0.27(+2.27%) |
May 14, 2008 | 11.96 | 12.19 | 11.88 | 11.93 | 30,469,732 | -0.07(-0.61%) |
May 13, 2008 | 11.84 | 12.04 | 11.73 | 12.00 | 34,596,300 | +0.11(+0.93%) |
May 12, 2008 | 11.56 | 11.92 | 11.53 | 11.89 | 35,805,284 | +0.43(+3.73%) |
May 09, 2008 | 11.45 | 11.53 | 11.19 | 11.46 | 21,197,834 | -0.08(-0.66%) |
May 08, 2008 | 11.44 | 11.65 | 11.34 | 11.54 | 26,087,608 | +0.15(+1.34%) |
May 07, 2008 | 11.65 | 11.80 | 11.33 | 11.38 | 32,216,020 | -0.38(-3.22%) |
May 06, 2008 | 11.71 | 11.83 | 11.60 | 11.76 | 27,629,728 | -0.03(-0.23%) |
May 05, 2008 | 11.81 | 11.98 | 11.75 | 11.79 | 24,290,842 | -0.10(-0.80%) |
May 02, 2008 | 12.17 | 12.17 | 11.71 | 11.88 | 42,666,308 | -0.26(-2.11%) |