Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.44 | 11.65 | 11.43 | 11.45 | 4,943,027 | -0.17(-1.43%) |
Jul 30, 2008 | 11.55 | 11.75 | 11.44 | 11.62 | 5,666,147 | +0.10(+0.90%) |
Jul 29, 2008 | 11.52 | 11.58 | 11.21 | 11.52 | 5,837,137 | +0.29(+2.55%) |
Jul 28, 2008 | 11.62 | 11.67 | 11.19 | 11.23 | 5,414,173 | -0.35(-3.00%) |
Jul 25, 2008 | 11.56 | 11.91 | 11.53 | 11.58 | 7,160,967 | -0.12(-1.07%) |
Jul 24, 2008 | 12.02 | 12.16 | 11.69 | 11.70 | 7,756,741 | -0.38(-3.14%) |
Jul 23, 2008 | 11.98 | 12.46 | 11.89 | 12.08 | 6,011,446 | +0.14(+1.17%) |
Jul 22, 2008 | 11.59 | 11.95 | 11.46 | 11.94 | 6,587,066 | +0.29(+2.50%) |
Jul 21, 2008 | 11.76 | 11.82 | 11.50 | 11.65 | 4,319,938 | -0.11(-0.97%) |
Jul 18, 2008 | 11.80 | 11.91 | 11.53 | 11.76 | 6,520,531 | -0.05(-0.42%) |
Jul 17, 2008 | 11.71 | 11.86 | 11.27 | 11.81 | 9,750,160 | +0.12(+0.98%) |
Jul 16, 2008 | 11.65 | 11.85 | 10.48 | 11.70 | 18,152,912 | +0.45(+4.03%) |
Jul 15, 2008 | 11.14 | 11.43 | 10.88 | 11.25 | 14,386,395 | +0.09(+0.80%) |
Jul 14, 2008 | 11.33 | 11.49 | 11.08 | 11.16 | 9,780,999 | -0.15(-1.30%) |
Jul 11, 2008 | 11.40 | 11.48 | 11.13 | 11.30 | 7,622,339 | -0.23(-2.02%) |
Jul 10, 2008 | 11.77 | 11.85 | 11.47 | 11.54 | 7,234,508 | -0.25(-2.16%) |
Jul 09, 2008 | 12.05 | 12.13 | 11.77 | 11.79 | 5,330,284 | -0.25(-2.06%) |
Jul 08, 2008 | 11.76 | 12.05 | 11.73 | 12.04 | 7,556,166 | +0.24(+2.02%) |
Jul 07, 2008 | 11.94 | 11.96 | 11.57 | 11.80 | 10,372,436 | -0.12(-0.99%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | -0.08(-0.68%) |
Jul 02, 2008 | 12.12 | 12.40 | 11.98 | 12.00 | 9,152,230 | -0.04(-0.33%) |
Jul 01, 2008 | 11.81 | 12.06 | 11.43 | 12.04 | 17,371,174 | +0.65(+5.72%) |
Jun 30, 2008 | 11.47 | 11.58 | 11.28 | 11.39 | 4,524,387 | -0.15(-1.29%) |
Jun 27, 2008 | 11.76 | 11.83 | 11.48 | 11.54 | 9,797,753 | -0.22(-1.86%) |
Jun 26, 2008 | 11.54 | 11.83 | 11.47 | 11.76 | 11,273,658 | +0.10(+0.82%) |
Jun 25, 2008 | 11.45 | 11.83 | 11.41 | 11.66 | 4,729,836 | +0.25(+2.17%) |
Jun 24, 2008 | 11.38 | 11.59 | 11.22 | 11.41 | 4,898,227 | +0.02(+0.17%) |
Jun 23, 2008 | 11.46 | 11.52 | 11.24 | 11.40 | 9,717,476 | +0.24(+2.11%) |
Jun 20, 2008 | 11.45 | 11.49 | 11.11 | 11.16 | 7,517,946 | -0.40(-3.45%) |
Jun 19, 2008 | 11.48 | 11.62 | 11.36 | 11.56 | 7,286,363 | +0.02(+0.17%) |
Jun 18, 2008 | 11.76 | 11.76 | 11.54 | 11.54 | 3,040,115 | -0.20(-1.72%) |
Jun 17, 2008 | 11.73 | 11.87 | 11.72 | 11.74 | 3,746,981 | +0.01(+0.08%) |
Jun 16, 2008 | 11.65 | 11.77 | 11.56 | 11.73 | 3,590,188 | +0.08(+0.73%) |
Jun 13, 2008 | 11.30 | 11.66 | 11.25 | 11.65 | 3,801,549 | +0.43(+3.82%) |
Jun 12, 2008 | 11.21 | 11.46 | 11.16 | 11.22 | 3,388,558 | +0.02(+0.17%) |
Jun 11, 2008 | 11.41 | 11.48 | 11.13 | 11.20 | 4,092,130 | -0.31(-2.71%) |
Jun 10, 2008 | 11.52 | 11.61 | 11.28 | 11.51 | 4,144,536 | +0.06(+0.53%) |
Jun 09, 2008 | 11.73 | 11.76 | 11.40 | 11.45 | 3,552,737 | -0.20(-1.69%) |
Jun 06, 2008 | 11.79 | 11.85 | 11.64 | 11.65 | 5,201,631 | -0.35(-2.89%) |
Jun 05, 2008 | 11.81 | 12.02 | 11.78 | 11.99 | 3,761,666 | +0.18(+1.56%) |
Jun 04, 2008 | 11.74 | 11.94 | 11.71 | 11.81 | 4,569,506 | -0.06(-0.51%) |
Jun 03, 2008 | 11.93 | 12.06 | 11.76 | 11.87 | 3,661,592 | -0.06(-0.47%) |
Jun 02, 2008 | 12.05 | 12.09 | 11.78 | 11.93 | 2,912,619 | -0.19(-1.55%) |
May 30, 2008 | 12.39 | 12.39 | 11.97 | 12.11 | 4,449,859 | -0.25(-2.01%) |
May 29, 2008 | 12.33 | 12.43 | 12.14 | 12.36 | 3,100,632 | +0.06(+0.48%) |
May 28, 2008 | 12.14 | 12.42 | 12.14 | 12.30 | 5,087,046 | +0.23(+1.88%) |
May 27, 2008 | 11.82 | 12.20 | 11.82 | 12.08 | 2,704,733 | +0.27(+2.28%) |
May 26, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 2,562,733 | -0.08(-0.67%) |
May 22, 2008 | 11.81 | 11.98 | 11.71 | 11.89 | 2,696,084 | +0.03(+0.27%) |
May 21, 2008 | 12.01 | 12.17 | 11.78 | 11.85 | 4,603,264 | -0.16(-1.32%) |
May 20, 2008 | 12.20 | 12.21 | 11.97 | 12.01 | 4,778,954 | -0.26(-2.10%) |
May 19, 2008 | 12.36 | 12.40 | 12.24 | 12.27 | 2,045,487 | -0.08(-0.69%) |
May 16, 2008 | 12.57 | 12.59 | 12.19 | 12.36 | 3,399,782 | -0.25(-1.97%) |
May 15, 2008 | 12.39 | 12.60 | 12.24 | 12.60 | 4,274,294 | +0.19(+1.49%) |
May 14, 2008 | 12.24 | 12.48 | 12.24 | 12.42 | 3,455,799 | +0.23(+1.90%) |
May 13, 2008 | 12.13 | 12.23 | 12.08 | 12.19 | 3,765,203 | +0.09(+0.74%) |
May 12, 2008 | 11.84 | 12.11 | 11.83 | 12.10 | 4,215,908 | +0.33(+2.84%) |
May 09, 2008 | 11.68 | 11.87 | 11.64 | 11.76 | 2,044,118 | -0.04(-0.34%) |
May 08, 2008 | 11.89 | 11.95 | 11.67 | 11.80 | 5,263,192 | -0.13(-1.07%) |
May 07, 2008 | 12.02 | 12.19 | 11.93 | 11.93 | 3,599,306 | -0.06(-0.53%) |
May 06, 2008 | 12.06 | 12.12 | 11.83 | 11.99 | 4,995,839 | -0.16(-1.29%) |
May 05, 2008 | 12.30 | 12.34 | 12.13 | 12.15 | 2,975,424 | -0.24(-1.90%) |
May 02, 2008 | 12.42 | 12.47 | 12.31 | 12.39 | 4,855,757 | +0.11(+0.91%) |