Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.25 | 12.74 | 11.99 | 12.50 | 5,825,748 | +0.27(+2.18%) |
Jul 30, 2008 | 12.32 | 12.60 | 11.90 | 12.23 | 3,279,411 | -0.03(-0.24%) |
Jul 29, 2008 | 12.26 | 12.29 | 11.79 | 12.26 | 4,608,285 | +0.41(+3.49%) |
Jul 28, 2008 | 12.22 | 12.41 | 11.82 | 11.85 | 4,129,659 | -0.30(-2.44%) |
Jul 25, 2008 | 12.35 | 12.65 | 12.09 | 12.15 | 3,259,995 | -0.19(-1.51%) |
Jul 24, 2008 | 12.81 | 12.91 | 12.31 | 12.33 | 3,988,041 | -0.47(-3.67%) |
Jul 23, 2008 | 12.37 | 13.33 | 12.31 | 12.80 | 7,385,664 | +0.11(+0.89%) |
Jul 22, 2008 | 11.95 | 12.74 | 11.95 | 12.69 | 4,821,198 | +0.59(+4.85%) |
Jul 21, 2008 | 12.31 | 12.38 | 12.03 | 12.10 | 3,010,335 | -0.19(-1.57%) |
Jul 18, 2008 | 12.45 | 12.60 | 12.09 | 12.30 | 3,459,390 | -0.32(-2.54%) |
Jul 17, 2008 | 12.23 | 12.77 | 11.93 | 12.62 | 6,345,720 | +0.49(+4.01%) |
Jul 16, 2008 | 11.32 | 12.20 | 11.24 | 12.13 | 7,258,140 | +0.82(+7.28%) |
Jul 15, 2008 | 11.16 | 11.39 | 10.51 | 11.31 | 6,688,290 | +0.18(+1.59%) |
Jul 14, 2008 | 11.49 | 11.64 | 11.04 | 11.13 | 3,872,490 | -0.26(-2.28%) |
Jul 11, 2008 | 11.44 | 11.56 | 11.09 | 11.39 | 3,155,325 | -0.18(-1.58%) |
Jul 10, 2008 | 11.85 | 11.92 | 11.44 | 11.57 | 5,201,691 | -0.32(-2.66%) |
Jul 09, 2008 | 12.05 | 12.20 | 11.81 | 11.89 | 4,698,564 | -0.04(-0.31%) |
Jul 08, 2008 | 11.44 | 11.99 | 11.41 | 11.93 | 5,471,544 | +0.45(+3.92%) |
Jul 07, 2008 | 11.49 | 11.88 | 11.29 | 11.48 | 3,551,067 | +0.03(+0.26%) |
Jul 04, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | -0.20(-1.69%) |
Jul 02, 2008 | 11.47 | 11.80 | 11.29 | 11.64 | 11,813,961 | +0.62(+5.59%) |
Jul 01, 2008 | 10.80 | 11.05 | 10.48 | 11.03 | 5,384,511 | +0.13(+1.19%) |
Jun 30, 2008 | 10.71 | 10.95 | 10.24 | 10.90 | 7,228,053 | +0.06(+0.55%) |
Jun 27, 2008 | 11.15 | 11.15 | 10.62 | 10.84 | 4,426,437 | -0.27(-2.43%) |
Jun 26, 2008 | 11.32 | 11.38 | 11.04 | 11.11 | 3,116,355 | -0.34(-2.94%) |
Jun 25, 2008 | 11.22 | 11.66 | 11.22 | 11.44 | 4,196,877 | +0.21(+1.90%) |
Jun 24, 2008 | 11.44 | 11.48 | 11.02 | 11.23 | 5,755,344 | -0.23(-2.04%) |
Jun 23, 2008 | 11.78 | 11.83 | 11.36 | 11.46 | 5,722,686 | -0.29(-2.44%) |
Jun 20, 2008 | 12.27 | 12.42 | 11.75 | 11.75 | 8,283,513 | -0.61(-4.94%) |
Jun 19, 2008 | 11.88 | 12.41 | 11.77 | 12.36 | 4,362,075 | +0.45(+3.75%) |
Jun 18, 2008 | 12.00 | 12.06 | 11.76 | 11.91 | 3,491,184 | -0.26(-2.14%) |
Jun 17, 2008 | 12.33 | 12.34 | 12.12 | 12.17 | 2,729,430 | -0.17(-1.38%) |
Jun 16, 2008 | 12.25 | 12.37 | 12.10 | 12.34 | 3,262,593 | +0.03(+0.24%) |
Jun 13, 2008 | 12.09 | 12.31 | 12.05 | 12.31 | 3,152,586 | +0.33(+2.78%) |
Jun 12, 2008 | 11.95 | 12.33 | 11.92 | 11.98 | 4,123,911 | +0.14(+1.21%) |
Jun 11, 2008 | 11.95 | 12.07 | 11.75 | 11.84 | 5,108,052 | -0.14(-1.20%) |
Jun 10, 2008 | 11.96 | 12.13 | 11.81 | 11.98 | 3,776,079 | -0.09(-0.75%) |
Jun 09, 2008 | 12.02 | 12.22 | 11.97 | 12.07 | 4,826,064 | +0.02(+0.19%) |
Jun 06, 2008 | 12.33 | 12.33 | 12.01 | 12.05 | 4,064,832 | -0.41(-3.26%) |
Jun 05, 2008 | 12.36 | 12.46 | 12.32 | 12.45 | 5,677,089 | +0.12(+0.95%) |
Jun 04, 2008 | 12.16 | 12.37 | 12.06 | 12.34 | 4,448,982 | +0.10(+0.85%) |
Jun 03, 2008 | 12.16 | 12.34 | 12.02 | 12.23 | 4,112,496 | +0.09(+0.77%) |
Jun 02, 2008 | 12.30 | 12.45 | 12.01 | 12.14 | 5,705,472 | -0.16(-1.30%) |
May 30, 2008 | 12.79 | 12.79 | 12.24 | 12.30 | 8,930,061 | -0.36(-2.87%) |
May 29, 2008 | 12.00 | 12.77 | 12.00 | 12.66 | 9,043,425 | +0.56(+4.66%) |
May 28, 2008 | 11.58 | 12.22 | 11.41 | 12.10 | 11,540,601 | +0.84(+7.46%) |
May 27, 2008 | 11.06 | 11.39 | 10.94 | 11.26 | 5,233,584 | +0.24(+2.15%) |
May 26, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.00(+0.00%) |
May 23, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.02(+0.15%) |
May 22, 2008 | 11.00 | 11.15 | 10.84 | 11.01 | 4,441,041 | +0.07(+0.64%) |
May 21, 2008 | 11.24 | 11.39 | 10.87 | 10.94 | 5,026,791 | -0.33(-2.90%) |
May 20, 2008 | 11.29 | 11.50 | 11.11 | 11.26 | 4,415,199 | -0.13(-1.14%) |
May 19, 2008 | 11.64 | 11.71 | 11.32 | 11.39 | 3,897,501 | -0.27(-2.29%) |
May 16, 2008 | 11.92 | 11.95 | 11.46 | 11.66 | 2,863,458 | -0.19(-1.60%) |
May 15, 2008 | 11.81 | 11.89 | 11.68 | 11.85 | 4,604,688 | +0.02(+0.17%) |
May 14, 2008 | 11.97 | 12.08 | 11.74 | 11.83 | 4,763,832 | -0.07(-0.56%) |
May 13, 2008 | 11.76 | 11.96 | 11.64 | 11.90 | 4,951,944 | +0.06(+0.54%) |
May 12, 2008 | 11.66 | 11.85 | 11.34 | 11.83 | 9,247,038 | +0.32(+2.78%) |
May 09, 2008 | 11.03 | 11.72 | 11.03 | 11.51 | 9,343,032 | +0.37(+3.35%) |
May 08, 2008 | 10.33 | 11.21 | 10.33 | 11.14 | 10,032,762 | +1.04(+10.30%) |
May 07, 2008 | 10.33 | 10.40 | 10.05 | 10.10 | 4,313,421 | -0.26(-2.48%) |
May 06, 2008 | 10.27 | 10.42 | 10.05 | 10.36 | 2,678,298 | +0.06(+0.55%) |
May 05, 2008 | 10.32 | 10.38 | 10.05 | 10.30 | 3,217,071 | -0.01(-0.10%) |
May 02, 2008 | 10.63 | 10.67 | 10.18 | 10.31 | 4,558,059 | -0.22(-2.12%) |